Italia markets closed
Dow Jones
32.212,88 +350,90 (+1,10%) Nasdaq
11.663,62 +33,11 (+0,28%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0724 +0,0053 (+0,49%) Bitcoin EUR
25.938,73 -437,90 (-1,66%) CMC Crypto 200
603,67 +4,00 (+0,67%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:45PM EDT. Mercato aperto.
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD230324C00212500 | 2023-03-16 10:25AM EDT | 212.50 | 13.12 | 8.70 | 9.40 | 0.00 | - | - | 0 | 40.04% |
| GD230324C00215000 | 2023-03-16 10:03AM EDT | 215.00 | 8.00 | 6.80 | 7.20 | 0.00 | - | - | 1 | 36.08% |
| GD230324C00217500 | 2023-03-17 3:33PM EDT | 217.50 | 3.80 | 4.60 | 5.10 | 0.00 | - | 32 | 33 | 31.84% |
| GD230324C00220000 | 2023-03-17 2:55PM EDT | 220.00 | 2.80 | 3.00 | 3.30 | 0.00 | - | 24 | 38 | 28.57% |
| GD230324C00222500 | 2023-03-20 3:25PM EDT | 222.50 | 1.70 | 1.75 | 1.95 | +0.10 | +6.25% | 62 | 60 | 26.66% |
| GD230324C00225000 | 2023-03-20 12:15PM EDT | 225.00 | 0.65 | 0.75 | 1.05 | -0.25 | -27.78% | 23 | 31 | 25.64% |
| GD230324C00227500 | 2023-03-20 11:20AM EDT | 227.50 | 0.48 | 0.25 | 0.45 | +0.02 | +4.35% | 7 | 18 | 24.02% |
| GD230324C00230000 | 2023-03-20 12:51PM EDT | 230.00 | 0.15 | 0.05 | 0.30 | -0.90 | -85.71% | 22 | 28 | 26.56% |
| GD230324C00232500 | 2023-03-16 10:29AM EDT | 232.50 | 1.43 | 0.00 | 0.50 | 0.00 | - | 11 | 18 | 36.08% |
| GD230324C00235000 | 2023-03-20 11:45AM EDT | 235.00 | 0.07 | 0.00 | 0.20 | -0.45 | -86.54% | 8 | 19 | 33.30% |
| GD230324C00240000 | 2023-03-20 2:27PM EDT | 240.00 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 7 | 38 | 39.65% |
| GD230324C00242500 | 2023-03-06 1:10PM EDT | 242.50 | 0.53 | 0.00 | 0.20 | 0.00 | - | - | 2 | 45.90% |
| GD230324C00245000 | 2023-02-27 12:13PM EDT | 245.00 | 0.74 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 49.90% |
| GD230324C00250000 | 2023-02-28 12:22PM EDT | 250.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 25 | 51.56% |
| GD230324C00270000 | 2023-02-23 12:24PM EDT | 270.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 74.61% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD230324P00195000 | 2023-03-20 9:51AM EDT | 195.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 5 | 0 | 54.10% |
| GD230324P00200000 | 2023-03-20 11:17AM EDT | 200.00 | 0.25 | 0.00 | 0.40 | -0.10 | -28.57% | 3 | 18 | 55.96% |
| GD230324P00202500 | 2023-03-16 10:14AM EDT | 202.50 | 0.20 | 0.15 | 0.60 | 0.00 | - | 1 | 9 | 55.66% |
| GD230324P00205000 | 2023-03-17 3:14PM EDT | 205.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 52.88% |
| GD230324P00207500 | 2023-03-20 1:10PM EDT | 207.50 | 0.25 | 0.15 | 0.50 | -1.10 | -81.48% | 6 | 4 | 41.41% |
| GD230324P00210000 | 2023-03-17 3:56PM EDT | 210.00 | 0.90 | 0.25 | 0.55 | 0.00 | - | 5 | 42 | 36.38% |
| GD230324P00212500 | 2023-03-20 12:13PM EDT | 212.50 | 0.75 | 0.45 | 0.65 | -0.60 | -44.44% | 1 | 14 | 31.79% |
| GD230324P00215000 | 2023-03-20 1:46PM EDT | 215.00 | 0.95 | 0.65 | 0.85 | -0.80 | -45.71% | 4 | 48 | 27.83% |
| GD230324P00217500 | 2023-03-17 2:26PM EDT | 217.50 | 2.78 | 1.15 | 1.35 | 0.00 | - | 28 | 40 | 25.88% |
| GD230324P00220000 | 2023-03-20 12:43PM EDT | 220.00 | 2.57 | 1.85 | 2.10 | -1.28 | -33.25% | 3 | 64 | 23.63% |
| GD230324P00222500 | 2023-03-17 3:54PM EDT | 222.50 | 5.30 | 3.00 | 3.40 | 0.00 | - | 14 | 14 | 23.10% |
| GD230324P00225000 | 2023-03-17 10:47AM EDT | 225.00 | 8.30 | 4.60 | 5.10 | 0.00 | - | 1 | 29 | 22.53% |
| GD230324P00227500 | 2023-03-13 10:12AM EDT | 227.50 | 9.73 | 6.50 | 7.30 | 0.00 | - | 1 | 5 | 24.81% |
| GD230324P00230000 | 2023-03-15 10:40AM EDT | 230.00 | 13.87 | 8.80 | 9.60 | 0.00 | - | 1 | 12 | 26.47% |
| GD230324P00235000 | 2023-03-17 3:11PM EDT | 235.00 | 16.48 | 13.70 | 15.40 | 0.00 | - | 2 | 2 | 52.15% |
| GD230324P00255000 | 2023-02-23 11:18AM EDT | 255.00 | 21.05 | 33.60 | 36.20 | 0.00 | - | - | 1 | 80.18% |
© 2023 Yahoo. Tutti i diritti riservati.
