Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.942,43 +126,51 (+0,33%) Nasdaq
15.622,20 -35,63 (-0,23%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,19 -2,74 (-3,34%) Bitcoin EUR
53.605,73 -2.660,78 (-4,73%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:52PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517C00110000 | 2023-10-11 12:33PM EDT | 110.00 | 129.60 | 133.00 | 136.60 | 0.00 | - | 1 | 1 | 0.00% |
| GD240517C00115000 | 2023-10-11 1:54PM EDT | 115.00 | 124.90 | 127.80 | 132.00 | 0.00 | - | 1 | 1 | 0.00% |
| GD240517C00150000 | 2024-01-18 1:04PM EDT | 150.00 | 101.03 | 118.20 | 123.00 | 0.00 | - | 2 | 2 | 0.00% |
| GD240517C00175000 | 2023-09-19 9:52AM EDT | 175.00 | 54.60 | 66.70 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GD240517C00180000 | 2023-12-20 3:51PM EDT | 180.00 | 74.85 | 69.40 | 73.80 | 0.00 | - | 1 | 5 | 0.00% |
| GD240517C00185000 | 2024-04-10 1:00PM EDT | 185.00 | 104.30 | 101.10 | 104.60 | 0.00 | - | 55 | 0 | 122.46% |
| GD240517C00190000 | 2023-09-21 9:51AM EDT | 190.00 | 41.40 | 50.80 | 51.60 | 0.00 | - | - | 3 | 0.00% |
| GD240517C00195000 | 2024-04-10 1:00PM EDT | 195.00 | 93.10 | 91.80 | 94.50 | 0.00 | - | 55 | 0 | 115.19% |
| GD240517C00200000 | 2024-04-22 2:25PM EDT | 200.00 | 93.24 | 86.20 | 90.00 | 0.00 | - | 3 | 3 | 108.13% |
| GD240517C00210000 | 2023-11-07 3:11PM EDT | 210.00 | 39.30 | 45.40 | 46.10 | 0.00 | - | 1 | 28 | 0.00% |
| GD240517C00220000 | 2024-04-10 9:34AM EDT | 220.00 | 67.26 | 66.20 | 70.10 | 0.00 | - | 2 | 9 | 84.94% |
| GD240517C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 49.30 | 56.30 | 59.40 | 0.00 | - | 2 | 67 | 69.70% |
| GD240517C00240000 | 2024-04-09 10:50AM EDT | 240.00 | 50.85 | 46.40 | 49.80 | 0.00 | - | 4 | 96 | 61.69% |
| GD240517C00250000 | 2024-04-26 9:51AM EDT | 250.00 | 35.79 | 36.40 | 40.20 | 0.00 | - | 10 | 288 | 52.52% |
| GD240517C00260000 | 2024-04-29 9:30AM EDT | 260.00 | 27.40 | 26.50 | 30.00 | 0.00 | - | 1 | 451 | 52.77% |
| GD240517C00265000 | 2024-04-29 11:03AM EDT | 265.00 | 25.10 | 21.80 | 24.20 | 0.00 | - | 1 | 1 | 41.43% |
| GD240517C00270000 | 2024-05-01 1:30PM EDT | 270.00 | 18.32 | 18.40 | 19.00 | +3.52 | +23.78% | 5 | 414 | 33.92% |
| GD240517C00272500 | 2024-04-25 12:58PM EDT | 272.50 | 14.20 | 16.00 | 17.30 | 0.00 | - | - | 9 | 35.01% |
| GD240517C00275000 | 2024-04-29 10:14AM EDT | 275.00 | 15.49 | 13.60 | 14.10 | 0.00 | - | 1 | 29 | 27.97% |
| GD240517C00277500 | 2024-04-25 11:17AM EDT | 277.50 | 9.20 | 11.40 | 11.80 | 0.00 | - | - | 18 | 25.54% |
| GD240517C00280000 | 2024-05-01 9:52AM EDT | 280.00 | 7.54 | 9.30 | 9.70 | -0.06 | -0.79% | 1 | 1,106 | 23.77% |
| GD240517C00282500 | 2024-04-25 3:55PM EDT | 282.50 | 6.20 | 7.30 | 7.70 | 0.00 | - | - | 20 | 22.00% |
| GD240517C00285000 | 2024-05-01 12:31PM EDT | 285.00 | 6.10 | 5.60 | 5.90 | +1.00 | +19.61% | 1 | 201 | 20.51% |
| GD240517C00287500 | 2024-05-01 12:16PM EDT | 287.50 | 4.10 | 4.00 | 4.40 | +0.07 | +1.74% | 44 | 20 | 19.53% |
| GD240517C00290000 | 2024-05-01 12:51PM EDT | 290.00 | 2.90 | 2.90 | 3.10 | -0.10 | -3.33% | 78 | 1,297 | 18.51% |
| GD240517C00292500 | 2024-04-29 11:59AM EDT | 292.50 | 2.50 | 1.90 | 2.15 | 0.00 | - | 1 | 43 | 18.01% |
| GD240517C00295000 | 2024-05-01 12:57PM EDT | 295.00 | 1.25 | 1.25 | 1.40 | -0.05 | -3.85% | 5 | 44 | 17.46% |
| GD240517C00297500 | 2024-04-29 2:06PM EDT | 297.50 | 0.90 | 0.75 | 0.95 | 0.00 | - | 1 | 5 | 17.54% |
| GD240517C00300000 | 2024-05-01 12:51PM EDT | 300.00 | 0.50 | 0.45 | 0.60 | -0.20 | -28.57% | 10 | 1,469 | 17.41% |
| GD240517C00302500 | 2024-04-22 12:25PM EDT | 302.50 | 2.75 | 0.25 | 0.40 | 0.00 | - | - | 3 | 17.68% |
| GD240517C00305000 | 2024-04-29 9:30AM EDT | 305.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 13 | 18.46% |
| GD240517C00310000 | 2024-05-01 11:53AM EDT | 310.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 3 | 3,502 | 20.46% |
| GD240517C00315000 | 2024-04-23 3:11PM EDT | 315.00 | 0.94 | 0.00 | 0.95 | 0.00 | - | - | 19 | 33.25% |
| GD240517C00320000 | 2024-05-01 11:53AM EDT | 320.00 | 0.05 | 0.00 | 0.30 | -0.70 | -93.33% | 3 | 528 | 29.00% |
| GD240517C00330000 | 2024-04-17 2:55PM EDT | 330.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 38.94% |
| GD240517C00340000 | 2024-04-16 12:39PM EDT | 340.00 | 0.21 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 55.57% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517P00110000 | 2024-03-22 1:44PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 202.05% |
| GD240517P00125000 | 2024-02-15 1:33PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 176.95% |
| GD240517P00155000 | 2023-12-05 10:33AM EDT | 155.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 113.48% |
| GD240517P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 138.87% |
| GD240517P00165000 | 2024-03-05 12:45PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 134.08% |
| GD240517P00170000 | 2024-02-12 3:57PM EDT | 170.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 5 | 41 | 120.61% |
| GD240517P00175000 | 2023-10-06 2:45PM EDT | 175.00 | 2.00 | 0.40 | 1.10 | 0.00 | - | 5 | 5 | 123.68% |
| GD240517P00180000 | 2024-03-01 1:32PM EDT | 180.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 4 | 209 | 104.88% |
| GD240517P00185000 | 2024-03-01 1:32PM EDT | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 99.41% |
| GD240517P00190000 | 2024-02-07 11:11AM EDT | 190.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 103.03% |
| GD240517P00195000 | 2024-02-26 11:52AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GD240517P00200000 | 2024-04-09 12:55PM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 60.16% |
| GD240517P00210000 | 2024-03-15 2:05PM EDT | 210.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 73.83% |
| GD240517P00220000 | 2024-04-16 11:21AM EDT | 220.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 92 | 61.91% |
| GD240517P00230000 | 2024-04-25 10:37AM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 306 | 47.56% |
| GD240517P00240000 | 2024-04-24 9:30AM EDT | 240.00 | 0.33 | 0.00 | 0.95 | 0.00 | - | 8 | 131 | 55.40% |
| GD240517P00250000 | 2024-04-29 9:57AM EDT | 250.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 303 | 39.09% |
| GD240517P00255000 | 2024-04-25 12:03PM EDT | 255.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | - | 3 | 40.05% |
| GD240517P00260000 | 2024-04-29 9:30AM EDT | 260.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 61 | 433 | 28.44% |
| GD240517P00265000 | 2024-04-26 12:08PM EDT | 265.00 | 0.32 | 0.05 | 0.60 | 0.00 | - | 6 | 28 | 26.34% |
| GD240517P00267500 | 2024-04-25 11:28AM EDT | 267.50 | 0.52 | 0.05 | 0.35 | 0.00 | - | - | 2 | 21.02% |
| GD240517P00270000 | 2024-05-01 1:04PM EDT | 270.00 | 0.33 | 0.25 | 0.35 | -0.10 | -23.26% | 2 | 312 | 18.78% |
| GD240517P00272500 | 2024-04-29 9:58AM EDT | 272.50 | 0.97 | 0.35 | 0.45 | 0.00 | - | 2 | 1 | 17.58% |
| GD240517P00275000 | 2024-04-29 12:21PM EDT | 275.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 34 | 16.86% |
| GD240517P00277500 | 2024-05-01 10:55AM EDT | 277.50 | 1.05 | 0.70 | 0.85 | +0.23 | +28.05% | 5 | 40 | 15.59% |
| GD240517P00280000 | 2024-05-01 12:41PM EDT | 280.00 | 1.05 | 1.05 | 1.20 | -0.20 | -16.00% | 34 | 397 | 14.67% |
| GD240517P00282500 | 2024-05-01 12:11PM EDT | 282.50 | 1.60 | 1.55 | 1.75 | -0.25 | -13.51% | 8 | 78 | 13.97% |
| GD240517P00285000 | 2024-05-01 11:08AM EDT | 285.00 | 3.00 | 2.30 | 2.50 | +0.85 | +39.53% | 23 | 40 | 13.20% |
| GD240517P00287500 | 2024-05-01 10:57AM EDT | 287.50 | 4.40 | 3.20 | 3.60 | +1.30 | +41.94% | 2 | 25 | 12.71% |
| GD240517P00290000 | 2024-04-29 11:25AM EDT | 290.00 | 3.70 | 4.50 | 4.90 | 0.00 | - | 11 | 508 | 11.70% |
| GD240517P00292500 | 2024-04-24 10:23AM EDT | 292.50 | 15.21 | 6.10 | 6.40 | 0.00 | - | - | 24 | 9.62% |
| GD240517P00295000 | 2024-04-23 2:42PM EDT | 295.00 | 6.87 | 7.90 | 8.30 | 0.00 | - | - | 2 | 0.00% |
| GD240517P00300000 | 2024-04-17 10:02AM EDT | 300.00 | 17.06 | 11.90 | 12.70 | 0.00 | - | 8 | 10 | 0.00% |
| GD240517P00310000 | 2024-04-04 3:12PM EDT | 310.00 | 18.75 | 21.70 | 24.40 | 0.00 | - | 1 | 0 | 29.70% |
| GD240517P00320000 | 2024-04-04 3:12PM EDT | 320.00 | 27.65 | 30.60 | 34.40 | 0.00 | - | 1 | 0 | 37.92% |
© 2024 Yahoo. Tutti i diritti riservati.