Italia markets close in 31 minutes
FTSE MIB
34.699,50 +207,09 (+0,60%) Dow Jones
38.503,94 -182,38 (-0,47%) Nasdaq
16.769,65 +34,64 (+0,21%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,02 -1,97 (-2,56%) Bitcoin EUR
63.200,70 +491,78 (+0,78%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:58AM EDT. Mercato aperto.
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240614C00285000 | 2024-05-02 2:28PM EDT | 285.00 | 7.70 | 13.70 | 17.20 | 0.00 | - | - | 0 | 41.69% |
| GD240614C00290000 | 2024-05-20 10:41AM EDT | 290.00 | 11.80 | 9.40 | 10.20 | 0.00 | - | 1 | 6 | 22.19% |
| GD240614C00292500 | 2024-05-31 3:53PM EDT | 292.50 | 8.25 | 7.50 | 8.40 | 0.00 | - | 1 | 6 | 22.25% |
| GD240614C00295000 | 2024-05-31 2:36PM EDT | 295.00 | 5.40 | 5.40 | 6.00 | 0.00 | - | 1 | 20 | 18.43% |
| GD240614C00297500 | 2024-06-03 10:30AM EDT | 297.50 | 4.00 | 3.50 | 5.30 | +0.80 | +25.00% | 1 | 6 | 22.00% |
| GD240614C00300000 | 2024-05-31 3:49PM EDT | 300.00 | 3.00 | 2.65 | 3.10 | 0.00 | - | 5 | 31 | 17.41% |
| GD240614C00302500 | 2024-06-03 9:30AM EDT | 302.50 | 2.60 | 1.00 | 2.45 | +0.60 | +30.00% | 2 | 1 | 18.95% |
| GD240614C00305000 | 2024-06-03 10:37AM EDT | 305.00 | 1.11 | 0.85 | 1.30 | -0.39 | -26.00% | 1 | 23 | 16.71% |
| GD240614C00307500 | 2024-05-28 1:33PM EDT | 307.50 | 0.95 | 0.50 | 0.70 | 0.00 | - | 2 | 2 | 15.92% |
| GD240614C00310000 | 2024-05-17 3:51PM EDT | 310.00 | 1.10 | 0.30 | 0.65 | 0.00 | - | 1 | 2 | 18.30% |
| GD240614C00315000 | 2024-05-31 3:09PM EDT | 315.00 | 0.30 | 0.10 | 0.35 | +0.06 | +25.00% | 5 | 13 | 20.09% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240614P00240000 | 2024-05-02 2:10PM EDT | 240.00 | 1.48 | 0.00 | 2.55 | 0.00 | - | - | 1 | 82.37% |
| GD240614P00270000 | 2024-05-02 2:10PM EDT | 270.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | - | 1 | 39.65% |
| GD240614P00275000 | 2024-05-28 3:13PM EDT | 275.00 | 0.22 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 41.50% |
| GD240614P00280000 | 2024-05-23 10:09AM EDT | 280.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | 1 | 6 | 35.45% |
| GD240614P00282500 | 2024-05-31 2:07PM EDT | 282.50 | 0.39 | 0.10 | 1.55 | 0.00 | - | 4 | 4 | 32.14% |
| GD240614P00285000 | 2024-05-30 12:49PM EDT | 285.00 | 0.60 | 0.20 | 0.45 | 0.00 | - | 1 | 91 | 19.46% |
| GD240614P00290000 | 2024-05-29 1:35PM EDT | 290.00 | 1.45 | 0.55 | 1.85 | 0.00 | - | 1 | 109 | 23.56% |
| GD240614P00292500 | 2024-06-03 9:30AM EDT | 292.50 | 0.60 | 0.90 | 1.20 | -1.95 | -76.47% | 2 | 4 | 15.96% |
| GD240614P00295000 | 2024-06-03 10:20AM EDT | 295.00 | 1.51 | 1.50 | 1.90 | +0.09 | +6.34% | 7 | 62 | 15.80% |
| GD240614P00297500 | 2024-05-30 2:00PM EDT | 297.50 | 4.10 | 2.25 | 2.75 | 0.00 | - | 7 | 7 | 15.13% |
| GD240614P00300000 | 2024-05-30 2:48PM EDT | 300.00 | 5.30 | 3.40 | 4.70 | 0.00 | - | 1 | 1 | 18.23% |
| GD240614P00302500 | 2024-05-30 12:37PM EDT | 302.50 | 7.19 | 5.00 | 5.60 | 0.00 | - | 12 | 11 | 15.04% |
© 2024 Yahoo. Tutti i diritti riservati.