Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.958,89 +142,97 (+0,38%) Nasdaq
15.605,93 -51,90 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,09 -2,84 (-3,47%) Bitcoin EUR
53.530,09 -2.741,28 (-4,87%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:41PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816C00160000 | 2024-04-10 10:38AM EDT | 160.00 | 129.90 | 127.50 | 131.00 | 0.00 | - | 2 | 2 | 67.93% |
| GD240816C00185000 | 2024-04-08 1:50PM EDT | 185.00 | 109.93 | 102.40 | 106.30 | 0.00 | - | 1 | 1 | 54.08% |
| GD240816C00190000 | 2024-03-14 12:56PM EDT | 190.00 | 86.13 | 98.10 | 102.90 | 0.00 | - | 1 | 2 | 57.46% |
| GD240816C00210000 | 2024-01-04 1:44PM EDT | 210.00 | 53.50 | 58.20 | 62.00 | 0.00 | - | - | 15 | 0.00% |
| GD240816C00220000 | 2024-04-09 2:08PM EDT | 220.00 | 71.30 | 67.90 | 71.80 | 0.00 | - | 1 | 16 | 45.53% |
| GD240816C00230000 | 2024-04-10 11:35AM EDT | 230.00 | 61.50 | 58.20 | 62.10 | 0.00 | - | 1 | 4 | 40.89% |
| GD240816C00240000 | 2024-04-26 10:20AM EDT | 240.00 | 46.85 | 48.70 | 52.50 | 0.00 | - | 1 | 22 | 36.45% |
| GD240816C00250000 | 2024-04-12 11:26AM EDT | 250.00 | 46.00 | 39.10 | 42.30 | 0.00 | - | 1 | 8 | 30.40% |
| GD240816C00260000 | 2024-04-29 11:31AM EDT | 260.00 | 33.90 | 31.80 | 32.50 | 0.00 | - | 1 | 47 | 25.32% |
| GD240816C00270000 | 2024-04-24 12:33PM EDT | 270.00 | 17.30 | 23.60 | 24.30 | 0.00 | - | 5 | 285 | 23.05% |
| GD240816C00280000 | 2024-04-29 2:05PM EDT | 280.00 | 16.00 | 16.40 | 16.90 | 0.00 | - | 3 | 297 | 20.94% |
| GD240816C00290000 | 2024-05-01 9:30AM EDT | 290.00 | 10.40 | 10.50 | 10.90 | -0.60 | -5.45% | 1 | 644 | 19.44% |
| GD240816C00300000 | 2024-05-01 12:26PM EDT | 300.00 | 6.40 | 6.20 | 6.60 | -0.10 | -1.54% | 19 | 2,311 | 18.62% |
| GD240816C00310000 | 2024-04-30 3:36PM EDT | 310.00 | 3.44 | 3.40 | 3.70 | 0.00 | - | 18 | 1,092 | 18.06% |
| GD240816C00320000 | 2024-05-01 10:56AM EDT | 320.00 | 1.45 | 1.70 | 1.95 | -0.08 | -5.23% | 1 | 730 | 17.74% |
| GD240816C00330000 | 2024-04-26 11:54AM EDT | 330.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 2 | 189 | 17.69% |
| GD240816C00340000 | 2024-04-16 3:54PM EDT | 340.00 | 1.85 | 0.10 | 0.95 | 0.00 | - | 1 | 7 | 20.26% |
| GD240816C00350000 | 2024-04-24 10:56AM EDT | 350.00 | 0.34 | 0.00 | 0.95 | 0.00 | - | 37 | 32 | 22.88% |
| GD240816C00370000 | 2024-04-22 3:06PM EDT | 370.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 2 | 24 | 27.71% |
| GD240816C00380000 | 2024-04-05 3:59PM EDT | 380.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 3 | 23 | 33.13% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816P00130000 | 2024-04-18 1:04PM EDT | 130.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 2 | 72.61% |
| GD240816P00145000 | 2024-04-03 10:34AM EDT | 145.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 69.65% |
| GD240816P00185000 | 2024-01-05 11:44AM EDT | 185.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 48.58% |
| GD240816P00190000 | 2024-03-19 10:53AM EDT | 190.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 29 | 47.93% |
| GD240816P00195000 | 2024-01-10 11:17AM EDT | 195.00 | 1.30 | 0.00 | 2.45 | 0.00 | - | 3 | 5 | 51.25% |
| GD240816P00200000 | 2024-02-15 3:44PM EDT | 200.00 | 0.56 | 0.15 | 0.60 | 0.00 | - | 1 | 2 | 36.13% |
| GD240816P00210000 | 2024-01-29 11:56AM EDT | 210.00 | 1.15 | 0.55 | 1.05 | 0.00 | - | 1 | 13 | 35.58% |
| GD240816P00220000 | 2024-04-23 12:00PM EDT | 220.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 9 | 39 | 29.11% |
| GD240816P00230000 | 2024-04-29 12:01PM EDT | 230.00 | 0.40 | 0.10 | 0.95 | 0.00 | - | 1 | 27 | 26.33% |
| GD240816P00240000 | 2024-04-24 2:15PM EDT | 240.00 | 1.05 | 0.25 | 1.05 | 0.00 | - | 9 | 26 | 22.74% |
| GD240816P00250000 | 2024-04-26 12:20PM EDT | 250.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | 3 | 66 | 18.84% |
| GD240816P00260000 | 2024-04-30 3:26PM EDT | 260.00 | 1.65 | 1.80 | 2.00 | 0.00 | - | 4 | 81 | 17.61% |
| GD240816P00270000 | 2024-04-29 10:43AM EDT | 270.00 | 2.80 | 3.40 | 3.60 | 0.00 | - | 3 | 289 | 16.49% |
| GD240816P00280000 | 2024-05-01 11:40AM EDT | 280.00 | 6.20 | 6.00 | 6.30 | +0.60 | +10.71% | 16 | 301 | 15.49% |
| GD240816P00290000 | 2024-04-30 3:10PM EDT | 290.00 | 10.00 | 10.20 | 10.50 | +0.80 | +8.70% | 3 | 330 | 14.57% |
| GD240816P00300000 | 2024-04-24 11:37AM EDT | 300.00 | 25.30 | 15.60 | 16.20 | 0.00 | - | 2 | 43 | 13.22% |
| GD240816P00310000 | 2024-04-12 10:58AM EDT | 310.00 | 24.00 | 22.30 | 23.80 | 0.00 | - | 2 | 2 | 11.96% |
© 2024 Yahoo. Tutti i diritti riservati.