Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,07 -2,86 (-3,49%) Bitcoin EUR
53.358,11 -2.451,00 (-4,39%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00200000 | 2024-04-24 1:54PM EDT | 200.00 | 80.50 | 85.30 | 89.20 | 0.00 | - | - | 0 | 220.90% |
| GD240503C00260000 | 2024-04-29 11:10AM EDT | 260.00 | 29.00 | 25.20 | 28.50 | 0.00 | - | 1 | 5 | 63.28% |
| GD240503C00270000 | 2024-04-10 11:12AM EDT | 270.00 | 19.89 | 15.40 | 19.20 | 0.00 | - | 1 | 0 | 54.00% |
| GD240503C00272500 | 2024-04-22 9:46AM EDT | 272.50 | 17.50 | 12.80 | 15.60 | 0.00 | - | - | 2 | 61.23% |
| GD240503C00275000 | 2024-04-30 10:52AM EDT | 275.00 | 12.10 | 10.40 | 12.90 | 0.00 | - | 3 | 9 | 51.20% |
| GD240503C00277500 | 2024-04-30 12:47PM EDT | 277.50 | 11.00 | 8.50 | 11.00 | 0.00 | - | 1 | 8 | 51.76% |
| GD240503C00280000 | 2024-05-01 10:30AM EDT | 280.00 | 6.60 | 5.50 | 9.30 | -2.62 | -28.42% | 1 | 59 | 52.69% |
| GD240503C00282500 | 2024-04-29 3:21PM EDT | 282.50 | 6.15 | 4.60 | 5.20 | 0.00 | - | 22 | 23 | 26.22% |
| GD240503C00285000 | 2024-05-01 3:42PM EDT | 285.00 | 2.50 | 2.85 | 3.10 | -2.31 | -48.02% | 9 | 97 | 21.61% |
| GD240503C00287500 | 2024-05-01 3:46PM EDT | 287.50 | 1.50 | 1.30 | 1.50 | -1.10 | -42.31% | 19 | 40 | 18.63% |
| GD240503C00290000 | 2024-05-01 3:14PM EDT | 290.00 | 0.41 | 0.40 | 0.50 | -1.19 | -74.37% | 5 | 344 | 16.24% |
| GD240503C00292500 | 2024-05-01 3:39PM EDT | 292.50 | 0.05 | 0.10 | 0.15 | -0.30 | -85.71% | 329 | 84 | 16.02% |
| GD240503C00295000 | 2024-04-30 2:25PM EDT | 295.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 2 | 155 | 23.58% |
| GD240503C00297500 | 2024-04-29 11:25AM EDT | 297.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 8 | 47 | 37.87% |
| GD240503C00300000 | 2024-04-29 3:31PM EDT | 300.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 57 | 96 | 24.81% |
| GD240503C00302500 | 2024-04-24 11:46AM EDT | 302.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 9 | 1,521 | 40.92% |
| GD240503C00305000 | 2024-04-29 10:12AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 127 | 32.23% |
| GD240503C00310000 | 2024-04-26 11:12AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 15 | 39.26% |
| GD240503C00315000 | 2024-04-26 3:23PM EDT | 315.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 7 | 114 | 76.47% |
| GD240503C00320000 | 2024-04-23 10:21AM EDT | 320.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | - | 1 | 81.79% |
| GD240503C00325000 | 2024-04-08 10:11AM EDT | 325.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | - | 4 | 90.43% |
| GD240503C00330000 | 2024-04-05 12:00PM EDT | 330.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 109.08% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00185000 | 2024-04-01 1:15PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 283.79% |
| GD240503P00240000 | 2024-04-24 11:40AM EDT | 240.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 134.86% |
| GD240503P00245000 | 2024-04-30 1:05PM EDT | 245.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 123.14% |
| GD240503P00250000 | 2024-04-24 2:04PM EDT | 250.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 14 | 70.51% |
| GD240503P00260000 | 2024-04-23 1:47PM EDT | 260.00 | 0.26 | 0.00 | 1.95 | 0.00 | - | 15 | 15 | 83.59% |
| GD240503P00265000 | 2024-04-25 1:11PM EDT | 265.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 64.45% |
| GD240503P00267500 | 2024-04-25 11:58AM EDT | 267.50 | 0.13 | 0.00 | 1.35 | 0.00 | - | 7 | 10 | 58.59% |
| GD240503P00270000 | 2024-04-25 11:58AM EDT | 270.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 6 | 42 | 37.40% |
| GD240503P00272500 | 2024-05-01 10:54AM EDT | 272.50 | 0.08 | 0.00 | 0.60 | +0.03 | +60.00% | 1 | 59 | 45.07% |
| GD240503P00275000 | 2024-04-30 10:00AM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 60 | 51.34% |
| GD240503P00277500 | 2024-04-30 9:53AM EDT | 277.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 42 | 22.75% |
| GD240503P00280000 | 2024-05-01 2:26PM EDT | 280.00 | 0.12 | 0.00 | 0.15 | -0.03 | -20.00% | 13 | 35 | 17.68% |
| GD240503P00282500 | 2024-05-01 2:48PM EDT | 282.50 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 163 | 37 | 14.26% |
| GD240503P00285000 | 2024-05-01 3:26PM EDT | 285.00 | 0.65 | 0.65 | 0.75 | -0.19 | -22.62% | 8 | 86 | 13.48% |
| GD240503P00287500 | 2024-05-01 3:00PM EDT | 287.50 | 1.60 | 1.45 | 1.75 | +0.35 | +28.00% | 9 | 47 | 11.78% |
| GD240503P00290000 | 2024-05-01 12:33PM EDT | 290.00 | 2.75 | 2.95 | 3.50 | -0.25 | -8.33% | 3 | 23 | 8.55% |
| GD240503P00292500 | 2024-04-24 1:38PM EDT | 292.50 | 13.61 | 5.10 | 5.80 | 0.00 | - | 3 | 23 | 0.00% |
| GD240503P00295000 | 2024-04-24 9:46AM EDT | 295.00 | 12.80 | 7.30 | 8.90 | 0.00 | - | 2 | 95 | 27.93% |
| GD240503P00300000 | 2024-04-24 2:23PM EDT | 300.00 | 19.20 | 11.20 | 14.20 | 0.00 | - | 100 | 0 | 44.58% |
© 2024 Yahoo. Tutti i diritti riservati.