Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.851,35 +52,36 (+0,13%) Bitcoin EUR
64.753,03 -105,74 (-0,16%) CMC Crypto 200
1.442,87 -3,80 (-0,26%) Nasdaq Compositive
17.199,61 +66,49 (+0,39%) S&P 500
5.362,03 +15,04 (+0,28%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:29PM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240614C00285000 | 2024-05-02 2:28PM EDT | 285.00 | 7.70 | 13.70 | 17.20 | 0.00 | - | - | 0 | 73.49% |
| GD240614C00290000 | 2024-05-20 10:41AM EDT | 290.00 | 11.80 | 5.30 | 5.70 | 0.00 | - | 1 | 6 | 20.89% |
| GD240614C00292500 | 2024-06-05 3:52PM EDT | 292.50 | 3.74 | 3.30 | 3.70 | -4.06 | -52.05% | 1 | 6 | 18.47% |
| GD240614C00295000 | 2024-06-10 2:35PM EDT | 295.00 | 2.18 | 1.85 | 2.15 | -3.02 | -58.08% | 4 | 20 | 17.14% |
| GD240614C00297500 | 2024-06-10 3:03PM EDT | 297.50 | 1.00 | 0.90 | 1.10 | -2.50 | -71.43% | 12 | 0 | 16.43% |
| GD240614C00300000 | 2024-06-10 11:42AM EDT | 300.00 | 0.75 | 0.35 | 0.50 | -1.20 | -61.54% | 16 | 54 | 16.16% |
| GD240614C00302500 | 2024-06-10 2:58PM EDT | 302.50 | 0.17 | 0.10 | 0.25 | -0.97 | -85.09% | 22 | 12 | 16.99% |
| GD240614C00305000 | 2024-06-10 2:59PM EDT | 305.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 14 | 43 | 19.73% |
| GD240614C00307500 | 2024-06-10 1:43PM EDT | 307.50 | 0.15 | 0.00 | 0.15 | -0.07 | -31.82% | 70 | 8 | 21.92% |
| GD240614C00310000 | 2024-06-07 2:36PM EDT | 310.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 25.20% |
| GD240614C00315000 | 2024-06-10 11:43AM EDT | 315.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 13 | 29.30% |
| GD240614C00335000 | 2024-06-03 2:26PM EDT | 335.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 62.84% |
| GD240614C00340000 | 2024-06-03 2:26PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 68.60% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240614P00240000 | 2024-05-02 2:10PM EDT | 240.00 | 1.48 | 0.00 | 2.55 | 0.00 | - | - | 1 | 121.73% |
| GD240614P00245000 | 2024-06-04 3:50PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 64.84% |
| GD240614P00250000 | 2024-06-04 3:48PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 0 | 58.20% |
| GD240614P00255000 | 2024-06-05 11:39AM EDT | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 70.80% |
| GD240614P00270000 | 2024-06-10 11:47AM EDT | 270.00 | 0.09 | 0.05 | 0.10 | -0.91 | -91.00% | 27 | 1 | 36.91% |
| GD240614P00275000 | 2024-05-28 3:13PM EDT | 275.00 | 0.22 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 43.65% |
| GD240614P00280000 | 2024-06-10 1:32PM EDT | 280.00 | 0.07 | 0.05 | 0.15 | -0.33 | -82.50% | 2 | 0 | 25.29% |
| GD240614P00282500 | 2024-05-31 2:07PM EDT | 282.50 | 0.39 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 32.47% |
| GD240614P00285000 | 2024-06-07 3:18PM EDT | 285.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 111 | 117 | 20.14% |
| GD240614P00287500 | 2024-06-10 12:40PM EDT | 287.50 | 0.23 | 0.20 | 0.35 | -0.12 | -34.29% | 4 | 53 | 17.58% |
| GD240614P00290000 | 2024-06-10 2:15PM EDT | 290.00 | 0.50 | 0.45 | 0.65 | +0.23 | +85.19% | 16 | 123 | 16.33% |
| GD240614P00292500 | 2024-06-10 2:37PM EDT | 292.50 | 1.05 | 1.05 | 1.25 | +0.60 | +133.33% | 16 | 56 | 15.52% |
| GD240614P00295000 | 2024-06-10 2:31PM EDT | 295.00 | 2.08 | 2.05 | 2.25 | +1.19 | +133.71% | 2 | 70 | 14.73% |
| GD240614P00297500 | 2024-06-10 2:34PM EDT | 297.50 | 3.40 | 3.40 | 3.80 | +1.80 | +112.50% | 22 | 0 | 14.50% |
| GD240614P00300000 | 2024-06-07 3:37PM EDT | 300.00 | 2.66 | 5.40 | 5.80 | 0.00 | - | 52 | 64 | 14.60% |
| GD240614P00302500 | 2024-06-07 1:35PM EDT | 302.50 | 4.28 | 7.60 | 8.30 | 0.00 | - | 11 | 35 | 18.90% |
| GD240614P00305000 | 2024-06-10 10:22AM EDT | 305.00 | 7.50 | 9.90 | 11.40 | +1.00 | +15.38% | 1 | 1 | 30.91% |
