Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.942,45 +126,53 (+0,33%) Nasdaq
15.619,52 -38,30 (-0,24%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,20 -2,73 (-3,33%) 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 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250117C00105000 | 2024-03-06 4:12PM EDT | 105.00 | 169.19 | 188.10 | 192.80 | 0.00 | - | 1 | 17 | 103.04% |
| GD250117C00110000 | 2024-01-12 10:36AM EDT | 110.00 | 141.81 | 159.00 | 164.00 | 0.00 | - | 2 | 4 | 0.00% |
| GD250117C00115000 | 2023-07-20 12:13PM EDT | 115.00 | 105.55 | 110.70 | 115.00 | 0.00 | - | 2 | 1 | 0.00% |
| GD250117C00140000 | 2024-04-02 1:14PM EDT | 140.00 | 151.00 | 148.10 | 152.20 | 0.00 | - | 2 | 2 | 59.78% |
| GD250117C00145000 | 2023-10-09 9:31AM EDT | 145.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GD250117C00150000 | 2024-04-26 3:49PM EDT | 150.00 | 138.08 | 138.40 | 142.40 | 0.00 | - | 1 | 13 | 55.81% |
| GD250117C00155000 | 2024-04-01 11:34AM EDT | 155.00 | 137.17 | 133.20 | 137.10 | 0.00 | - | 1 | 1 | 52.52% |
| GD250117C00160000 | 2024-01-11 4:55PM EDT | 160.00 | 93.85 | 111.50 | 116.50 | 0.00 | - | 1 | 3 | 0.00% |
| GD250117C00165000 | 2023-06-02 10:23AM EDT | 165.00 | 53.17 | 58.00 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| GD250117C00170000 | 2024-04-29 10:30AM EDT | 170.00 | 122.55 | 119.30 | 123.40 | 0.00 | - | 3 | 2 | 55.31% |
| GD250117C00175000 | 2024-04-25 2:41PM EDT | 175.00 | 114.12 | 114.50 | 118.50 | 0.00 | - | 5 | 6 | 53.16% |
| GD250117C00180000 | 2024-03-21 2:42PM EDT | 180.00 | 106.70 | 111.10 | 115.70 | 0.00 | - | 1 | 5 | 50.58% |
| GD250117C00185000 | 2023-12-26 2:28PM EDT | 185.00 | 77.80 | 83.50 | 87.80 | 0.00 | - | 1 | 2 | 0.00% |
| GD250117C00190000 | 2024-02-05 2:16PM EDT | 190.00 | 82.00 | 87.50 | 92.50 | 0.00 | - | 15 | 53 | 0.00% |
| GD250117C00195000 | 2023-03-13 1:42PM EDT | 195.00 | 43.50 | 48.00 | 52.90 | 0.00 | - | 1 | 5 | 0.00% |
| GD250117C00200000 | 2024-04-26 3:27PM EDT | 200.00 | 91.00 | 90.80 | 94.80 | 0.00 | - | 2 | 36 | 44.62% |
| GD250117C00210000 | 2024-04-24 11:26AM EDT | 210.00 | 71.00 | 81.50 | 85.40 | 0.00 | - | 4 | 80 | 41.39% |
| GD250117C00220000 | 2024-04-26 12:47PM EDT | 220.00 | 70.94 | 72.10 | 76.20 | 0.00 | - | 2 | 141 | 38.48% |
| GD250117C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 64.10 | 63.90 | 66.40 | 0.00 | - | 1 | 923 | 34.55% |
| GD250117C00240000 | 2024-04-30 12:34PM EDT | 240.00 | 56.00 | 55.40 | 57.40 | 0.00 | - | 1 | 364 | 31.81% |
| GD250117C00250000 | 2024-04-30 9:30AM EDT | 250.00 | 46.40 | 47.40 | 48.60 | 0.00 | - | 1 | 479 | 29.15% |
| GD250117C00260000 | 2024-04-30 12:34PM EDT | 260.00 | 39.70 | 39.50 | 41.00 | 0.00 | - | 1 | 457 | 27.69% |
| GD250117C00270000 | 2024-05-01 12:40PM EDT | 270.00 | 32.75 | 32.30 | 33.50 | +0.45 | +1.39% | 4 | 866 | 25.87% |
| GD250117C00280000 | 2024-04-29 10:03AM EDT | 280.00 | 26.30 | 25.70 | 26.50 | 0.00 | - | 1 | 950 | 24.09% |
| GD250117C00290000 | 2024-05-01 12:41PM EDT | 290.00 | 20.40 | 20.00 | 20.80 | +0.14 | +0.69% | 8 | 818 | 23.06% |
| GD250117C00300000 | 2024-05-01 1:02PM EDT | 300.00 | 15.00 | 15.20 | 15.60 | -0.60 | -3.85% | 34 | 484 | 21.85% |
| GD250117C00310000 | 2024-05-01 11:46AM EDT | 310.00 | 11.10 | 11.20 | 11.50 | -0.40 | -3.48% | 9 | 401 | 21.02% |
| GD250117C00320000 | 2024-05-01 11:46AM EDT | 320.00 | 7.90 | 8.00 | 8.30 | 0.00 | - | 12 | 168 | 20.41% |
| GD250117C00330000 | 2024-05-01 9:46AM EDT | 330.00 | 5.00 | 5.10 | 6.00 | -0.30 | -5.66% | 10 | 198 | 20.12% |
| GD250117C00340000 | 2024-04-29 11:23AM EDT | 340.00 | 4.16 | 3.90 | 4.20 | 0.00 | - | 3 | 476 | 19.79% |
| GD250117C00350000 | 2024-04-25 1:39PM EDT | 350.00 | 2.60 | 2.75 | 2.95 | 0.00 | - | 3 | 254 | 19.64% |
| GD250117C00360000 | 2024-04-23 10:51AM EDT | 360.00 | 3.41 | 1.90 | 2.10 | 0.00 | - | 5 | 40 | 19.66% |
| GD250117C00370000 | 2024-04-24 1:24PM EDT | 370.00 | 1.10 | 1.30 | 1.45 | 0.00 | - | 5 | 618 | 19.60% |
| GD250117C00380000 | 2024-04-16 2:30PM EDT | 380.00 | 1.77 | 0.85 | 1.05 | 0.00 | - | 6 | 117 | 19.77% |
| GD250117C00390000 | 2024-04-15 2:37PM EDT | 390.00 | 1.50 | 0.20 | 1.10 | 0.00 | - | 6 | 30 | 21.36% |
| GD250117C00400000 | 2024-04-24 10:59AM EDT | 400.00 | 0.75 | 0.10 | 0.95 | 0.00 | - | - | 1 | 22.11% |
| GD250117C00410000 | 2024-03-05 11:42AM EDT | 410.00 | 0.35 | 0.20 | 1.95 | 0.00 | - | - | 1 | 26.94% |
| GD250117C00440000 | 2024-04-24 9:30AM EDT | 440.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 25.92% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250117P00105000 | 2023-10-10 12:19PM EDT | 105.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 3 | 40 | 55.20% |
| GD250117P00110000 | 2023-11-27 2:25PM EDT | 110.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 16 | 32 | 53.22% |
| GD250117P00115000 | 2024-02-21 10:30AM EDT | 115.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 5 | 6 | 54.32% |
| GD250117P00120000 | 2024-01-03 4:28PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 5 | 15 | 54.86% |
| GD250117P00125000 | 2023-11-27 10:30AM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| GD250117P00130000 | 2024-01-17 3:51PM EDT | 130.00 | 0.61 | 0.00 | 1.55 | 0.00 | - | 1 | 45 | 54.50% |
| GD250117P00135000 | 2023-07-12 9:48AM EDT | 135.00 | 2.10 | 0.55 | 1.60 | 0.00 | - | 5 | 4 | 52.52% |
| GD250117P00140000 | 2023-12-19 2:32PM EDT | 140.00 | 1.34 | 0.10 | 1.90 | 0.00 | - | 1 | 8 | 52.05% |
| GD250117P00145000 | 2023-10-10 12:19PM EDT | 145.00 | 1.71 | 0.05 | 2.00 | 0.00 | - | 3 | 24 | 50.35% |
| GD250117P00150000 | 2024-01-24 11:22AM EDT | 150.00 | 0.35 | 0.05 | 1.65 | 0.00 | - | 10 | 21 | 46.29% |
| GD250117P00155000 | 2023-12-15 11:14AM EDT | 155.00 | 0.99 | 0.25 | 2.20 | 0.00 | - | 10 | 11 | 47.04% |
| GD250117P00160000 | 2023-11-06 2:52PM EDT | 160.00 | 1.75 | 0.15 | 3.50 | 0.00 | - | 1 | 25 | 50.19% |
| GD250117P00165000 | 2024-04-29 9:30AM EDT | 165.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 29 | 40.10% |
| GD250117P00170000 | 2023-12-14 10:56AM EDT | 170.00 | 1.35 | 0.10 | 2.85 | 0.00 | - | 2 | 19 | 43.56% |
| GD250117P00175000 | 2024-02-01 10:30AM EDT | 175.00 | 1.10 | 0.30 | 1.05 | 0.00 | - | 1 | 86 | 33.50% |
| GD250117P00180000 | 2024-04-22 1:51PM EDT | 180.00 | 0.55 | 0.15 | 0.95 | 0.00 | - | 1 | 346 | 31.26% |
| GD250117P00185000 | 2024-04-29 9:32AM EDT | 185.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 2 | 266 | 33.40% |
| GD250117P00190000 | 2024-02-05 1:53PM EDT | 190.00 | 1.74 | 0.45 | 2.50 | 0.00 | - | 1 | 36 | 34.69% |
| GD250117P00195000 | 2024-04-15 2:54PM EDT | 195.00 | 1.10 | 0.20 | 0.95 | 0.00 | - | 1 | 50 | 26.61% |
| GD250117P00200000 | 2024-04-24 10:01AM EDT | 200.00 | 1.00 | 0.25 | 1.05 | 0.00 | - | 1 | 417 | 25.64% |
| GD250117P00210000 | 2024-04-26 10:32AM EDT | 210.00 | 1.18 | 0.40 | 1.30 | 0.00 | - | 2 | 241 | 23.77% |
| GD250117P00220000 | 2024-05-01 10:33AM EDT | 220.00 | 1.25 | 0.85 | 1.30 | 0.00 | - | 2 | 532 | 20.84% |
| GD250117P00230000 | 2024-04-24 1:25PM EDT | 230.00 | 2.92 | 1.60 | 1.85 | 0.00 | - | 4 | 694 | 19.65% |
| GD250117P00240000 | 2024-04-29 12:03PM EDT | 240.00 | 2.45 | 2.45 | 2.75 | 0.00 | - | 1 | 705 | 18.74% |
| GD250117P00250000 | 2024-04-30 12:40PM EDT | 250.00 | 3.80 | 3.40 | 4.10 | 0.00 | - | 106 | 431 | 17.97% |
| GD250117P00260000 | 2024-04-25 11:17AM EDT | 260.00 | 6.90 | 5.20 | 5.90 | 0.00 | - | 1 | 293 | 17.10% |
| GD250117P00270000 | 2024-04-29 2:41PM EDT | 270.00 | 7.60 | 7.70 | 8.50 | 0.00 | - | 10 | 181 | 16.40% |
| GD250117P00280000 | 2024-05-01 11:37AM EDT | 280.00 | 11.40 | 11.30 | 11.70 | -3.50 | -23.49% | 121 | 107 | 15.45% |
| GD250117P00290000 | 2024-05-01 1:06PM EDT | 290.00 | 15.70 | 15.40 | 15.90 | -4.60 | -22.66% | 2 | 71 | 14.54% |
| GD250117P00300000 | 2024-04-23 12:18PM EDT | 300.00 | 18.30 | 19.90 | 21.00 | 0.00 | - | 12 | 44 | 13.39% |
| GD250117P00310000 | 2024-04-02 1:15PM EDT | 310.00 | 27.50 | 26.40 | 27.30 | 0.00 | - | 1 | 0 | 12.15% |
| GD250117P00330000 | 2024-04-08 10:00AM EDT | 330.00 | 39.35 | 41.90 | 43.60 | 0.00 | - | - | 0 | 8.70% |
| GD250117P00340000 | 2024-04-24 1:16PM EDT | 340.00 | 62.00 | 50.60 | 54.50 | 0.00 | - | 1 | 0 | 13.73% |
© 2024 Yahoo. Tutti i diritti riservati.