Italia markets open in 6 hours 29 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.188,83 -13,54 (-0,04%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.100,69 -985,92 (-1,70%) CMC Crypto 200
1.304,65 +9,98 (+0,77%)
General Dynamics Corporation (GD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240531C00250000 | 2024-04-24 10:21AM EDT | 250.00 | 30.00 | 41.80 | 45.70 | 0.00 | - | - | 1 | 59.14% |
| GD240531C00260000 | 2024-05-06 9:30AM EDT | 260.00 | 30.40 | 32.00 | 35.90 | 0.00 | - | 5 | 5 | 49.78% |
| GD240531C00270000 | 2024-04-22 10:43AM EDT | 270.00 | 23.30 | 21.50 | 26.00 | 0.00 | - | 2 | 0 | 39.50% |
| GD240531C00275000 | 2024-04-25 9:45AM EDT | 275.00 | 10.80 | 17.10 | 20.70 | 0.00 | - | - | 0 | 32.54% |
| GD240531C00280000 | 2024-05-01 10:30AM EDT | 280.00 | 9.60 | 13.00 | 14.70 | 0.00 | - | 1 | 1 | 22.38% |
| GD240531C00285000 | 2024-05-08 9:49AM EDT | 285.00 | 10.90 | 8.80 | 10.90 | +0.80 | +7.92% | 1 | 5 | 21.73% |
| GD240531C00290000 | 2024-05-07 1:20PM EDT | 290.00 | 6.98 | 5.70 | 6.40 | -0.02 | -0.29% | 1 | 15 | 16.82% |
| GD240531C00295000 | 2024-05-08 3:46PM EDT | 295.00 | 3.20 | 3.20 | 3.60 | -0.31 | -8.83% | 4 | 14 | 15.77% |
| GD240531C00300000 | 2024-05-08 2:16PM EDT | 300.00 | 1.55 | 1.45 | 1.70 | -0.15 | -8.82% | 2 | 18 | 14.87% |
| GD240531C00305000 | 2024-05-07 2:14PM EDT | 305.00 | 0.79 | 0.10 | 0.80 | 0.00 | - | 1 | 3 | 15.08% |
| GD240531C00310000 | 2024-04-29 9:51AM EDT | 310.00 | 0.34 | 0.20 | 0.50 | 0.00 | - | 5 | 15 | 16.71% |
| GD240531C00315000 | 2024-04-24 9:31AM EDT | 315.00 | 0.70 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 26.61% |
| GD240531C00320000 | 2024-04-24 9:42AM EDT | 320.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 3 | 30.07% |
| GD240531C00340000 | 2024-04-18 10:44AM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 43.53% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240531P00250000 | 2024-04-15 1:23PM EDT | 250.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | - | 2 | 39.04% |
| GD240531P00260000 | 2024-04-26 9:34AM EDT | 260.00 | 0.28 | 0.00 | 1.55 | 0.00 | - | 3 | 1 | 39.53% |
| GD240531P00265000 | 2024-04-26 3:16PM EDT | 265.00 | 0.57 | 0.10 | 0.40 | 0.00 | - | 4 | 4 | 24.76% |
| GD240531P00270000 | 2024-05-02 9:58AM EDT | 270.00 | 0.85 | 0.15 | 1.60 | 0.00 | - | 1 | 9 | 30.45% |
| GD240531P00275000 | 2024-05-08 1:14PM EDT | 275.00 | 0.35 | 0.20 | 0.50 | -0.17 | -32.69% | 2 | 12 | 18.12% |
| GD240531P00280000 | 2024-05-08 2:57PM EDT | 280.00 | 0.62 | 0.50 | 0.70 | -0.03 | -4.62% | 130 | 114 | 15.49% |
| GD240531P00285000 | 2024-05-08 2:57PM EDT | 285.00 | 1.21 | 1.15 | 1.30 | -0.08 | -6.20% | 133 | 95 | 13.99% |
| GD240531P00290000 | 2024-05-07 12:18PM EDT | 290.00 | 2.72 | 2.40 | 2.60 | 0.00 | - | 2 | 8 | 13.07% |
© 2024 Yahoo. Tutti i diritti riservati.