Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.945,69 +129,77 (+0,34%) Nasdaq
15.602,14 -55,69 (-0,36%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,24 -2,69 (-3,28%) Bitcoin EUR
53.358,25 -3.253,19 (-5,75%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:15PM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250620C00160000 | 2024-04-10 10:40AM EDT | 160.00 | 133.20 | 130.00 | 135.00 | 0.00 | - | - | 2 | 49.44% |
| GD250620C00165000 | 2024-04-25 1:57PM EDT | 165.00 | 124.31 | 125.00 | 130.00 | 0.00 | - | 1 | 1 | 47.39% |
| GD250620C00180000 | 2024-03-27 11:57AM EDT | 180.00 | 106.01 | 109.00 | 113.50 | 0.00 | - | 1 | 1 | 38.68% |
| GD250620C00220000 | 2024-04-11 10:38AM EDT | 220.00 | 79.07 | 75.50 | 80.00 | 0.00 | - | 1 | 2 | 34.39% |
| GD250620C00230000 | 2024-02-06 12:23PM EDT | 230.00 | 52.95 | 55.20 | 59.10 | 0.00 | - | 1 | 6 | 15.00% |
| GD250620C00240000 | 2024-03-13 10:20AM EDT | 240.00 | 51.00 | 65.00 | 69.00 | 0.00 | - | - | 3 | 36.73% |
| GD250620C00250000 | 2024-04-02 9:59AM EDT | 250.00 | 55.20 | 52.00 | 54.10 | 0.00 | - | 1 | 1 | 27.97% |
| GD250620C00260000 | 2024-02-26 2:48PM EDT | 260.00 | 37.04 | 39.70 | 41.70 | 0.00 | - | 1 | 29 | 22.01% |
| GD250620C00270000 | 2024-04-24 12:59PM EDT | 270.00 | 33.00 | 37.60 | 41.10 | 0.00 | - | 10 | 54 | 26.66% |
| GD250620C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 33.00 | 31.70 | 34.30 | 0.00 | - | 2 | 14 | 25.20% |
| GD250620C00290000 | 2024-04-30 11:44AM EDT | 290.00 | 27.30 | 26.10 | 27.50 | 0.00 | - | 2 | 27 | 23.39% |
| GD250620C00300000 | 2024-04-12 11:25AM EDT | 300.00 | 26.41 | 21.00 | 22.40 | 0.00 | - | 1 | 87 | 22.58% |
| GD250620C00310000 | 2024-04-30 12:54PM EDT | 310.00 | 18.10 | 15.60 | 17.80 | 0.00 | - | 4 | 175 | 21.73% |
| GD250620C00320000 | 2024-04-26 10:20AM EDT | 320.00 | 13.15 | 13.10 | 14.10 | 0.00 | - | 14 | 156 | 21.17% |
| GD250620C00330000 | 2024-04-30 12:31PM EDT | 330.00 | 12.02 | 9.10 | 10.90 | 0.00 | - | 220 | 273 | 20.58% |
| GD250620C00340000 | 2024-04-03 11:13AM EDT | 340.00 | 9.10 | 6.80 | 8.40 | 0.00 | - | 160 | 161 | 20.18% |
| GD250620C00350000 | 2024-04-23 3:50PM EDT | 350.00 | 8.20 | 4.30 | 7.30 | 0.00 | - | 5 | 52 | 20.85% |
| GD250620C00360000 | 2024-04-25 3:33PM EDT | 360.00 | 5.20 | 4.50 | 4.90 | 0.00 | - | 52 | 207 | 19.66% |
| GD250620C00370000 | 2024-04-25 9:30AM EDT | 370.00 | 4.00 | 3.40 | 3.80 | 0.00 | - | 9 | 125 | 19.63% |
| GD250620C00380000 | 2024-04-16 11:27AM EDT | 380.00 | 4.40 | 2.55 | 3.10 | 0.00 | - | 8 | 107 | 19.89% |
| GD250620C00390000 | 2024-04-17 2:10PM EDT | 390.00 | 3.10 | 1.85 | 2.20 | 0.00 | - | - | 1 | 19.48% |
| GD250620C00400000 | 2024-04-25 9:33AM EDT | 400.00 | 1.90 | 1.45 | 1.75 | 0.00 | - | - | 3 | 19.64% |
| GD250620C00410000 | 2024-04-26 3:07PM EDT | 410.00 | 1.15 | 0.75 | 2.15 | 0.00 | - | 1 | 0 | 21.67% |
| GD250620C00420000 | 2024-04-30 1:53PM EDT | 420.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 26 | 130 | 27.95% |
| GD250620C00430000 | 2024-04-17 3:24PM EDT | 430.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 15 | 480 | 28.81% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250620P00125000 | 2023-12-06 2:19PM EDT | 125.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 58.99% |
| GD250620P00170000 | 2023-12-15 3:58PM EDT | 170.00 | 2.42 | 2.30 | 4.60 | 0.00 | - | 1 | 1 | 39.32% |
| GD250620P00175000 | 2024-02-05 2:09PM EDT | 175.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | - | 2 | 38.48% |
| GD250620P00180000 | 2024-02-14 2:23PM EDT | 180.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 36.75% |
| GD250620P00190000 | 2024-03-14 12:56PM EDT | 190.00 | 2.20 | 2.05 | 5.00 | 0.00 | - | 1 | 4 | 33.41% |
| GD250620P00195000 | 2024-03-05 4:21PM EDT | 195.00 | 2.87 | 1.35 | 5.00 | 0.00 | - | 1 | 25 | 31.80% |
| GD250620P00200000 | 2024-04-29 3:01PM EDT | 200.00 | 1.80 | 0.00 | 2.50 | 0.00 | - | 4 | 38 | 24.90% |
| GD250620P00210000 | 2024-04-29 3:01PM EDT | 210.00 | 2.25 | 1.70 | 2.20 | 0.00 | - | 3 | 19 | 21.50% |
| GD250620P00220000 | 2024-04-25 12:30PM EDT | 220.00 | 3.50 | 2.40 | 2.90 | 0.00 | - | 1 | 8 | 20.45% |
| GD250620P00230000 | 2024-04-26 10:10AM EDT | 230.00 | 4.40 | 3.10 | 3.80 | 0.00 | - | 1 | 25 | 19.40% |
| GD250620P00240000 | 2024-04-30 11:55AM EDT | 240.00 | 4.90 | 4.50 | 5.10 | 0.00 | - | 1 | 18 | 18.57% |
| GD250620P00250000 | 2024-04-08 3:52PM EDT | 250.00 | 8.40 | 5.80 | 6.90 | 0.00 | - | 100 | 225 | 17.90% |
| GD250620P00260000 | 2024-04-30 12:31PM EDT | 260.00 | 8.12 | 7.60 | 9.10 | 0.00 | - | 330 | 578 | 17.13% |
| GD250620P00270000 | 2024-02-06 2:14PM EDT | 270.00 | 20.10 | 16.10 | 18.30 | 0.00 | - | - | 2 | 22.09% |
| GD250620P00280000 | 2024-04-18 12:45PM EDT | 280.00 | 18.00 | 14.10 | 15.20 | 0.00 | - | 4 | 29 | 15.53% |
| GD250620P00290000 | 2024-04-19 2:40PM EDT | 290.00 | 21.50 | 18.00 | 19.30 | 0.00 | - | 2 | 72 | 14.70% |
| GD250620P00300000 | 2024-04-19 2:48PM EDT | 300.00 | 26.40 | 21.90 | 24.20 | 0.00 | - | 2 | 14 | 13.83% |
| GD250620P00340000 | 2024-04-22 1:42PM EDT | 340.00 | 49.80 | 50.00 | 55.00 | 0.00 | - | - | 0 | 13.29% |
© 2024 Yahoo. Tutti i diritti riservati.