Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.672,60 +446,94 (+1,17%) Nasdaq
16.156,60 +315,64 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,41 -0,54 (-0,68%) Bitcoin EUR
57.427,64 +2.438,27 (+4,43%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:21PM EDT. Mercato aperto.
Prezzo d'esercizio:280.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00280000 | 2024-05-03 12:43PM EDT | 2024-05-03 | 7.91 | 6.30 | 9.20 | +4.71 | +147.19% | 15 | 59 | 58.50% |
| GD240510C00280000 | 2024-04-29 10:37AM EDT | 2024-05-10 | 9.60 | 8.20 | 9.10 | 0.00 | - | 1 | 2 | 19.70% |
| GD240517C00280000 | 2024-05-03 11:23AM EDT | 2024-05-17 | 8.84 | 9.10 | 9.80 | +3.34 | +60.73% | 1 | 1,106 | 18.90% |
| GD240524C00280000 | 2024-04-25 1:42PM EDT | 2024-05-24 | 8.30 | 9.70 | 10.60 | 0.00 | - | - | 12 | 19.26% |
| GD240531C00280000 | 2024-05-01 10:30AM EDT | 2024-05-31 | 9.60 | 9.20 | 11.30 | 0.00 | - | 1 | 1 | 19.38% |
| GD240621C00280000 | 2024-05-02 3:36PM EDT | 2024-06-21 | 12.20 | 12.40 | 13.00 | +0.10 | +0.83% | 1 | 948 | 19.29% |
| GD240816C00280000 | 2024-05-02 10:20AM EDT | 2024-08-16 | 13.50 | 16.60 | 17.30 | 0.00 | - | 1 | 298 | 20.69% |
| GD241115C00280000 | 2024-05-01 10:44AM EDT | 2024-11-15 | 21.12 | 22.50 | 23.00 | 0.00 | - | 1 | 16 | 22.20% |
| GD250117C00280000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 26.30 | 25.90 | 26.50 | +0.90 | +3.54% | 1 | 951 | 23.05% |
| GD250620C00280000 | 2024-04-30 3:59PM EDT | 2025-06-20 | 33.00 | 31.50 | 34.80 | 0.00 | - | 2 | 14 | 25.24% |
| GD260116C00280000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 38.10 | 39.50 | 40.90 | 0.00 | - | 1 | 53 | 24.73% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00280000 | 2024-05-02 12:08PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 47 | 29.88% |
| GD240510P00280000 | 2024-05-03 10:52AM EDT | 2024-05-10 | 0.40 | 0.15 | 0.30 | -0.25 | -38.46% | 12 | 85 | 15.48% |
| GD240517P00280000 | 2024-05-03 12:42PM EDT | 2024-05-17 | 0.65 | 0.60 | 0.75 | -0.35 | -35.00% | 3 | 394 | 14.97% |
| GD240524P00280000 | 2024-05-03 10:37AM EDT | 2024-05-24 | 1.30 | 1.00 | 1.20 | -0.25 | -16.13% | 19 | 66 | 14.77% |
| GD240531P00280000 | 2024-05-03 10:41AM EDT | 2024-05-31 | 1.55 | 1.35 | 1.55 | -0.35 | -18.42% | 20 | 4 | 14.34% |
| GD240621P00280000 | 2024-05-03 11:27AM EDT | 2024-06-21 | 2.73 | 2.45 | 2.70 | -0.12 | -4.21% | 12 | 280 | 14.30% |
| GD240816P00280000 | 2024-05-03 10:49AM EDT | 2024-08-16 | 5.90 | 5.80 | 6.20 | -0.14 | -2.32% | 2 | 325 | 16.13% |
| GD241115P00280000 | 2024-05-03 1:02PM EDT | 2024-11-15 | 9.56 | 8.30 | 9.90 | -1.24 | -11.48% | 1 | 16 | 16.47% |
| GD250117P00280000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 11.90 | 11.10 | 11.50 | 0.00 | - | 9 | 237 | 16.06% |
| GD250620P00280000 | 2024-04-18 12:45PM EDT | 2025-06-20 | 18.00 | 13.60 | 15.50 | 0.00 | - | 4 | 29 | 16.12% |
| GD260116P00280000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 23.80 | 18.10 | 19.60 | 0.00 | - | 28 | 85 | 15.95% |
© 2024 Yahoo. Tutti i diritti riservati.