Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.875,28 +59,36 (+0,16%) Nasdaq
15.633,34 -24,48 (-0,16%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,35 -0,58 (-0,71%) Bitcoin EUR
53.642,07 -3.286,09 (-5,77%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:29AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD260116C00110000 | 2024-04-26 10:43AM EDT | 110.00 | 178.65 | 175.70 | 180.00 | +2.65 | +1.51% | 4 | 4 | 50.32% |
| GD260116C00120000 | 2024-04-24 11:11AM EDT | 120.00 | 158.74 | 166.00 | 171.00 | 0.00 | - | 1 | 2 | 49.10% |
| GD260116C00150000 | 2024-04-02 9:48AM EDT | 150.00 | 144.28 | 139.00 | 144.00 | 0.00 | - | 1 | 3 | 44.07% |
| GD260116C00170000 | 2024-01-18 11:47AM EDT | 170.00 | 88.25 | 106.60 | 109.90 | 0.00 | - | 4 | 4 | 0.00% |
| GD260116C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 114.08 | 113.00 | 117.50 | 0.00 | - | 1 | 4 | 38.92% |
| GD260116C00185000 | 2023-10-31 11:17AM EDT | 185.00 | 72.96 | 74.10 | 76.40 | 0.00 | - | 1 | 1 | 0.00% |
| GD260116C00190000 | 2024-04-29 10:30AM EDT | 190.00 | 108.95 | 104.00 | 108.50 | 0.00 | - | 3 | 8 | 36.85% |
| GD260116C00200000 | 2024-04-09 11:56AM EDT | 200.00 | 101.96 | 95.60 | 99.50 | 0.00 | - | 1 | 6 | 34.76% |
| GD260116C00210000 | 2024-02-26 3:57PM EDT | 210.00 | 78.96 | 82.00 | 85.90 | 0.00 | - | 1 | 1 | 27.65% |
| GD260116C00220000 | 2024-04-24 2:07PM EDT | 220.00 | 76.66 | 80.60 | 83.00 | 0.00 | - | 1 | 4 | 31.94% |
| GD260116C00230000 | 2024-04-01 12:28PM EDT | 230.00 | 75.00 | 72.50 | 74.80 | 0.00 | - | 4 | 13 | 30.39% |
| GD260116C00240000 | 2024-03-05 10:30AM EDT | 240.00 | 57.60 | 71.60 | 73.10 | 0.00 | - | 5 | 41 | 34.03% |
| GD260116C00250000 | 2024-04-24 10:04AM EDT | 250.00 | 53.80 | 57.60 | 60.70 | 0.00 | - | 3 | 137 | 28.71% |
| GD260116C00260000 | 2024-04-24 11:29AM EDT | 260.00 | 45.82 | 50.80 | 53.00 | 0.00 | - | 15 | 10 | 27.07% |
| GD260116C00270000 | 2024-04-26 2:11PM EDT | 270.00 | 45.00 | 44.40 | 47.80 | 0.00 | - | 1 | 65 | 27.04% |
| GD260116C00280000 | 2024-04-30 9:30AM EDT | 280.00 | 38.10 | 38.10 | 39.70 | 0.00 | - | 1 | 53 | 24.74% |
| GD260116C00290000 | 2024-04-25 11:12AM EDT | 290.00 | 33.10 | 32.50 | 35.10 | 0.00 | - | 3 | 138 | 24.61% |
| GD260116C00300000 | 2024-04-30 9:30AM EDT | 300.00 | 29.00 | 27.50 | 30.00 | 0.00 | - | 1 | 1,928 | 23.88% |
| GD260116C00310000 | 2024-05-01 9:50AM EDT | 310.00 | 23.49 | 22.50 | 24.60 | -1.91 | -7.52% | 1 | 247 | 22.67% |
| GD260116C00320000 | 2024-04-22 1:09PM EDT | 320.00 | 24.62 | 19.30 | 20.80 | 0.00 | - | 76 | 138 | 22.25% |
| GD260116C00330000 | 2024-05-01 9:35AM EDT | 330.00 | 16.80 | 15.90 | 17.20 | +0.10 | +0.60% | 6 | 328 | 21.69% |
| GD260116C00340000 | 2024-04-29 2:19PM EDT | 340.00 | 14.20 | 11.10 | 13.70 | 0.00 | - | 8 | 13 | 20.90% |
| GD260116C00350000 | 2024-04-26 11:19AM EDT | 350.00 | 10.88 | 10.60 | 12.20 | 0.00 | - | 5 | 12 | 21.35% |
| GD260116C00360000 | 2024-04-25 1:00PM EDT | 360.00 | 9.60 | 8.50 | 10.20 | 0.00 | - | 60 | 82 | 21.20% |
| GD260116C00370000 | 2024-04-25 12:01PM EDT | 370.00 | 7.76 | 5.80 | 8.50 | 0.00 | - | 59 | 59 | 21.07% |
| GD260116C00380000 | 2024-04-26 3:26PM EDT | 380.00 | 6.20 | 4.40 | 6.10 | 0.00 | - | 1 | 10 | 19.97% |
| GD260116C00390000 | 2024-04-30 12:38PM EDT | 390.00 | 5.00 | 4.40 | 5.10 | 0.00 | - | 3 | 7 | 20.01% |
| GD260116C00400000 | 2024-04-29 11:04AM EDT | 400.00 | 4.28 | 3.50 | 4.00 | 0.00 | - | 1 | 108 | 19.71% |
| GD260116C00410000 | 2024-04-29 1:58PM EDT | 410.00 | 3.20 | 2.65 | 3.30 | 0.00 | - | 34 | 157 | 19.72% |
| GD260116C00420000 | 2024-04-23 2:44PM EDT | 420.00 | 4.00 | 2.30 | 2.70 | 0.00 | - | 2 | 3 | 19.70% |
| GD260116C00430000 | 2024-04-04 3:03PM EDT | 430.00 | 2.90 | 1.85 | 2.25 | 0.00 | - | 27 | 27 | 19.77% |
| GD260116C00440000 | 2024-04-25 12:51PM EDT | 440.00 | 2.00 | 1.40 | 1.85 | 0.00 | - | - | 125 | 19.78% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD260116P00110000 | 2024-01-30 10:45AM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| GD260116P00115000 | 2023-11-06 3:02PM EDT | 115.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.10% |
| GD260116P00120000 | 2023-10-09 10:18AM EDT | 120.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GD260116P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 2.05 | 0.00 | 1.95 | 0.00 | - | 1 | 0 | 36.88% |
| GD260116P00140000 | 2024-03-04 1:21PM EDT | 140.00 | 1.80 | 0.35 | 1.80 | 0.00 | - | 1 | 7 | 33.26% |
| GD260116P00150000 | 2023-10-20 11:54AM EDT | 150.00 | 4.02 | 2.40 | 4.70 | 0.00 | - | 1 | 2 | 38.21% |
| GD260116P00160000 | 2024-03-13 12:01PM EDT | 160.00 | 2.00 | 0.85 | 5.00 | 0.00 | - | 1 | 15 | 35.66% |
| GD260116P00165000 | 2024-04-25 1:06PM EDT | 165.00 | 1.83 | 0.60 | 2.80 | 0.00 | - | 1 | 3 | 29.35% |
| GD260116P00170000 | 2024-01-25 10:49AM EDT | 170.00 | 3.17 | 2.30 | 3.50 | 0.00 | - | 1 | 1 | 29.63% |
| GD260116P00175000 | 2024-02-05 4:46PM EDT | 175.00 | 3.20 | 2.65 | 3.20 | 0.00 | - | - | 1 | 27.63% |
| GD260116P00180000 | 2024-04-29 10:45AM EDT | 180.00 | 1.98 | 0.90 | 3.40 | 0.00 | - | 5 | 8 | 26.76% |
| GD260116P00185000 | 2023-10-09 3:11PM EDT | 185.00 | 8.00 | 6.90 | 7.50 | 0.00 | - | 10 | 10 | 32.29% |
| GD260116P00190000 | 2024-01-11 10:53AM EDT | 190.00 | 6.55 | 2.30 | 4.90 | 0.00 | - | 1 | 202 | 26.89% |
| GD260116P00195000 | 2024-04-09 2:21PM EDT | 195.00 | 3.90 | 2.55 | 3.00 | 0.00 | - | 1 | 5 | 22.27% |
| GD260116P00200000 | 2024-04-29 10:53AM EDT | 200.00 | 2.85 | 2.90 | 3.40 | 0.00 | - | 2 | 71 | 21.83% |
| GD260116P00210000 | 2024-04-24 1:25PM EDT | 210.00 | 5.55 | 3.70 | 4.20 | 0.00 | - | 4 | 14 | 20.77% |
| GD260116P00220000 | 2024-04-25 12:24PM EDT | 220.00 | 6.00 | 4.70 | 5.40 | 0.00 | - | 3 | 35 | 20.03% |
| GD260116P00230000 | 2024-04-26 9:46AM EDT | 230.00 | 7.13 | 5.70 | 6.70 | 0.00 | - | 1 | 54 | 19.10% |
| GD260116P00240000 | 2024-04-25 11:12AM EDT | 240.00 | 9.40 | 6.90 | 8.70 | 0.00 | - | 1 | 121 | 18.60% |
| GD260116P00250000 | 2024-04-25 2:42PM EDT | 250.00 | 11.20 | 9.30 | 10.50 | 0.00 | - | 3 | 134 | 17.56% |
| GD260116P00260000 | 2024-04-24 11:15AM EDT | 260.00 | 16.74 | 11.80 | 12.90 | 0.00 | - | 43 | 149 | 16.72% |
| GD260116P00270000 | 2024-04-24 11:15AM EDT | 270.00 | 20.52 | 13.60 | 16.00 | 0.00 | - | 42 | 77 | 16.05% |
| GD260116P00280000 | 2024-04-24 12:04PM EDT | 280.00 | 23.80 | 17.10 | 19.60 | 0.00 | - | 28 | 85 | 15.33% |
| GD260116P00290000 | 2024-04-30 9:30AM EDT | 290.00 | 22.35 | 22.30 | 23.70 | 0.00 | - | 1 | 6 | 14.52% |
| GD260116P00300000 | 2024-04-30 3:46PM EDT | 300.00 | 27.00 | 25.70 | 28.50 | 0.00 | - | 55 | 62 | 13.72% |
| GD260116P00310000 | 2024-04-30 3:45PM EDT | 310.00 | 32.30 | 31.40 | 33.90 | 0.00 | - | 45 | 66 | 12.79% |
| GD260116P00320000 | 2024-04-02 1:16PM EDT | 320.00 | 39.00 | 38.80 | 40.40 | 0.00 | - | 1 | 1 | 12.04% |
© 2024 Yahoo. Tutti i diritti riservati.