Italia markets close in 1 hour 18 minutes
FTSE MIB
33.311,39 +403,34 (+1,23%) Dow Jones
38.805,82 +27,72 (+0,07%) Nasdaq
17.869,59 +12,57 (+0,07%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
81,16 +0,83 (+1,03%) Bitcoin EUR
59.995,45 -858,11 (-1,41%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:11AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240628C00210000 | 2024-06-11 9:57AM EDT | 210.00 | 82.23 | 82.80 | 86.70 | 0.00 | - | 1 | 1 | 85.25% |
| GD240628C00287500 | 2024-06-11 9:40AM EDT | 287.50 | 7.45 | 6.90 | 8.70 | 0.00 | - | - | 5 | 20.97% |
| GD240628C00290000 | 2024-06-14 3:39PM EDT | 290.00 | 4.32 | 5.50 | 6.40 | 0.00 | - | 11 | 5 | 17.98% |
| GD240628C00292500 | 2024-06-17 12:05PM EDT | 292.50 | 3.70 | 4.00 | 4.40 | 0.00 | - | 10 | 17 | 15.92% |
| GD240628C00295000 | 2024-06-17 1:53PM EDT | 295.00 | 2.50 | 2.60 | 3.00 | 0.00 | - | 6 | 24 | 15.63% |
| GD240628C00297500 | 2024-06-17 2:31PM EDT | 297.50 | 1.53 | 1.50 | 1.80 | 0.00 | - | 6 | 13 | 14.77% |
| GD240628C00300000 | 2024-06-17 2:44PM EDT | 300.00 | 0.90 | 0.85 | 1.10 | 0.00 | - | 13 | 37 | 14.92% |
| GD240628C00302500 | 2024-06-17 11:34AM EDT | 302.50 | 0.46 | 0.45 | 1.10 | 0.00 | - | 10 | 12 | 18.46% |
| GD240628C00305000 | 2024-06-17 11:34AM EDT | 305.00 | 0.23 | 0.20 | 0.40 | 0.00 | - | 10 | 13 | 15.75% |
| GD240628C00310000 | 2024-06-04 2:16PM EDT | 310.00 | 1.10 | 0.05 | 0.40 | 0.00 | - | 3 | 3 | 20.92% |
| GD240628C00315000 | 2024-06-05 1:01PM EDT | 315.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 10 | 31 | 30.58% |
| GD240628C00325000 | 2024-05-28 11:16AM EDT | 325.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 39.82% |
| GD240628C00345000 | 2024-06-17 10:41AM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 33 | 34 | 57.15% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240628P00160000 | 2024-05-15 1:38PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 196.58% |
| GD240628P00230000 | 2024-06-10 1:49PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 75.10% |
| GD240628P00235000 | 2024-06-10 1:48PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 69.48% |
| GD240628P00240000 | 2024-06-10 1:48PM EDT | 240.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 63.97% |
| GD240628P00245000 | 2024-06-12 10:24AM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 58.55% |
| GD240628P00250000 | 2024-06-11 10:04AM EDT | 250.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 5 | 7 | 51.76% |
| GD240628P00255000 | 2024-06-11 10:04AM EDT | 255.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 5 | 55.08% |
| GD240628P00265000 | 2024-05-21 10:29AM EDT | 265.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 1 | 43.24% |
| GD240628P00277500 | 2024-06-10 3:29PM EDT | 277.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 2 | 28.20% |
| GD240628P00280000 | 2024-06-05 11:55AM EDT | 280.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | - | 1 | 24.59% |
| GD240628P00282500 | 2024-06-10 10:22AM EDT | 282.50 | 0.49 | 0.20 | 0.40 | 0.00 | - | - | 1 | 18.31% |
| GD240628P00285000 | 2024-06-17 10:22AM EDT | 285.00 | 0.75 | 0.30 | 0.50 | 0.00 | - | 28 | 45 | 16.43% |
| GD240628P00287500 | 2024-06-17 10:59AM EDT | 287.50 | 1.10 | 0.60 | 0.95 | 0.00 | - | 8 | 12 | 16.77% |
| GD240628P00290000 | 2024-06-17 3:37PM EDT | 290.00 | 1.29 | 0.95 | 1.35 | 0.00 | - | 1 | 17 | 15.47% |
| GD240628P00292500 | 2024-06-17 1:58PM EDT | 292.50 | 2.25 | 1.65 | 1.95 | 0.00 | - | 4 | 5 | 14.19% |
| GD240628P00295000 | 2024-06-17 11:06AM EDT | 295.00 | 4.20 | 2.65 | 3.10 | 0.00 | - | 4 | 15 | 14.21% |
| GD240628P00297500 | 2024-06-14 2:20PM EDT | 297.50 | 7.60 | 4.00 | 4.60 | 0.00 | - | 3 | 3 | 14.30% |
| GD240628P00300000 | 2024-06-03 11:18AM EDT | 300.00 | 5.20 | 5.80 | 7.20 | 0.00 | - | 2 | 2 | 19.09% |
| GD240628P00302500 | 2024-06-14 3:35PM EDT | 302.50 | 11.61 | 7.20 | 9.30 | 0.00 | - | - | 7 | 20.50% |
© 2024 Yahoo. Tutti i diritti riservati.