Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
62.104,17 -136,84 (-0,22%) CMC Crypto 200
1.431,03 +16,27 (+1,15%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426C00230000 | 2024-04-19 11:08AM EDT | 230.00 | 58.75 | 60.80 | 64.60 | 0.00 | - | 1 | 1 | 83.59% |
| GD240426C00260000 | 2024-04-17 10:52AM EDT | 260.00 | 25.00 | 31.10 | 34.20 | 0.00 | - | - | 1 | 94.14% |
| GD240426C00267500 | 2024-04-19 11:02AM EDT | 267.50 | 20.89 | 23.50 | 27.30 | 0.00 | - | 1 | 1 | 86.28% |
| GD240426C00270000 | 2024-04-19 12:00PM EDT | 270.00 | 20.00 | 21.40 | 24.50 | 0.00 | - | 2 | 6 | 76.07% |
| GD240426C00275000 | 2024-04-22 10:39AM EDT | 275.00 | 15.72 | 16.30 | 18.50 | 0.00 | - | 5 | 4 | 49.49% |
| GD240426C00277500 | 2024-04-23 10:49AM EDT | 277.50 | 17.10 | 14.60 | 17.10 | +6.10 | +55.45% | 5 | 5 | 59.33% |
| GD240426C00280000 | 2024-04-22 11:33AM EDT | 280.00 | 11.80 | 13.00 | 13.70 | 0.00 | - | 3 | 9 | 41.80% |
| GD240426C00282500 | 2024-04-23 10:51AM EDT | 282.50 | 12.60 | 10.90 | 12.30 | +2.50 | +24.75% | 2 | 2 | 48.76% |
| GD240426C00285000 | 2024-04-19 12:32PM EDT | 285.00 | 7.08 | 8.90 | 9.50 | 0.00 | - | 102 | 247 | 38.92% |
| GD240426C00287500 | 2024-04-23 2:58PM EDT | 287.50 | 7.60 | 7.10 | 7.60 | +0.90 | +13.43% | 4 | 46 | 37.55% |
| GD240426C00290000 | 2024-04-23 2:35PM EDT | 290.00 | 5.90 | 5.70 | 6.10 | +0.40 | +7.27% | 15 | 91 | 38.11% |
| GD240426C00292500 | 2024-04-23 3:46PM EDT | 292.50 | 4.40 | 4.20 | 4.60 | +0.30 | +7.28% | 83 | 33 | 36.90% |
| GD240426C00295000 | 2024-04-23 3:44PM EDT | 295.00 | 3.29 | 3.00 | 3.40 | +0.19 | +6.13% | 208 | 141 | 36.38% |
| GD240426C00297500 | 2024-04-23 3:46PM EDT | 297.50 | 2.36 | 2.30 | 2.45 | +0.25 | +11.36% | 51 | 33 | 36.12% |
| GD240426C00300000 | 2024-04-23 3:45PM EDT | 300.00 | 1.67 | 1.50 | 1.85 | +0.17 | +11.33% | 178 | 299 | 37.31% |
| GD240426C00302500 | 2024-04-23 3:44PM EDT | 302.50 | 1.04 | 0.95 | 1.45 | +0.04 | +4.00% | 94 | 32 | 39.12% |
| GD240426C00305000 | 2024-04-23 3:42PM EDT | 305.00 | 0.75 | 0.65 | 0.90 | +0.05 | +7.14% | 64 | 52 | 37.67% |
| GD240426C00310000 | 2024-04-23 3:43PM EDT | 310.00 | 0.32 | 0.25 | 0.40 | -0.03 | -9.38% | 137 | 59 | 38.04% |
| GD240426C00315000 | 2024-04-23 3:23PM EDT | 315.00 | 0.10 | 0.10 | 0.30 | -0.05 | -33.33% | 18 | 9 | 43.16% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426P00235000 | 2024-04-08 10:57AM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 84.77% |
| GD240426P00250000 | 2024-03-14 11:04AM EDT | 250.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 5 | 5 | 87.30% |
| GD240426P00255000 | 2024-04-23 10:31AM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 55.86% |
| GD240426P00260000 | 2024-04-19 3:59PM EDT | 260.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 2 | 14 | 76.37% |
| GD240426P00262500 | 2024-04-22 12:57PM EDT | 262.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | 10 | 11 | 55.96% |
| GD240426P00265000 | 2024-04-23 1:20PM EDT | 265.00 | 0.10 | 0.00 | 0.25 | -0.35 | -77.78% | 1 | 46 | 54.00% |
| GD240426P00267500 | 2024-04-23 2:03PM EDT | 267.50 | 0.10 | 0.05 | 0.55 | -0.25 | -71.43% | 1 | 10 | 51.56% |
| GD240426P00270000 | 2024-04-22 3:48PM EDT | 270.00 | 0.16 | 0.00 | 0.25 | -0.09 | -36.00% | 1 | 73 | 45.51% |
| GD240426P00272500 | 2024-04-23 3:07PM EDT | 272.50 | 0.17 | 0.10 | 0.40 | -0.48 | -73.85% | 3 | 1 | 45.65% |
| GD240426P00275000 | 2024-04-23 3:43PM EDT | 275.00 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 96 | 31 | 37.01% |
| GD240426P00277500 | 2024-04-23 3:20PM EDT | 277.50 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 40 | 34 | 37.50% |
| GD240426P00280000 | 2024-04-23 3:25PM EDT | 280.00 | 0.62 | 0.45 | 0.70 | -0.19 | -23.46% | 89 | 43 | 37.04% |
| GD240426P00282500 | 2024-04-23 3:44PM EDT | 282.50 | 1.00 | 0.85 | 1.15 | -0.50 | -33.33% | 105 | 52 | 37.74% |
| GD240426P00285000 | 2024-04-23 3:46PM EDT | 285.00 | 1.56 | 1.35 | 1.60 | -0.12 | -7.14% | 91 | 147 | 36.62% |
| GD240426P00287500 | 2024-04-23 3:36PM EDT | 287.50 | 2.20 | 2.05 | 2.25 | -0.19 | -7.95% | 42 | 75 | 35.99% |
| GD240426P00290000 | 2024-04-23 3:44PM EDT | 290.00 | 3.05 | 2.85 | 3.30 | -0.45 | -12.86% | 137 | 95 | 37.11% |
| GD240426P00295000 | 2024-04-23 3:42PM EDT | 295.00 | 5.52 | 5.20 | 5.80 | -1.21 | -18.88% | 69 | 69 | 37.05% |
| GD240426P00297500 | 2024-04-23 2:50PM EDT | 297.50 | 7.05 | 6.90 | 7.40 | -1.28 | -15.37% | 10 | 11 | 37.28% |
| GD240426P00300000 | 2024-04-23 2:50PM EDT | 300.00 | 8.80 | 8.60 | 9.30 | -0.90 | -9.28% | 20 | 31 | 38.57% |
© 2024 Yahoo. Tutti i diritti riservati.