Deutsche Märkte geschlossen

General Dynamics Corporation (GD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
206,66-1,40 (-0,67%)
Börsenschluss: 4:00PM EDT
206,79 +0,12 (+0,06%)
Nachbörse: 04:27PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD211022C001900002021-10-07 3:27PM EDT190.0012.6215.9018.600.00-1055.42%
GD211022C001950002021-10-07 3:27PM EDT195.008.0711.1012.900.00-12654.15%
GD211022C001975002021-10-07 9:53AM EDT197.506.008.5011.000.00-1354.93%
GD211022C002000002021-10-18 10:11AM EDT200.007.126.707.60+2.70+61.09%13734.08%
GD211022C002025002021-10-18 3:26PM EDT202.504.704.504.90+1.75+59.32%31623.34%
GD211022C002050002021-10-18 11:08AM EDT205.003.372.452.75+1.12+49.78%45118.73%
GD211022C002075002021-10-18 11:08AM EDT207.501.651.101.25+0.60+57.14%151816.92%
GD211022C002100002021-10-18 2:24PM EDT210.000.400.250.55+0.10+33.33%13917.80%
GD211022C002125002021-10-18 12:55PM EDT212.500.100.050.20-0.12-54.55%319818.21%
GD211022C002150002021-10-15 10:08AM EDT215.000.130.000.05-1.02-88.70%1517.87%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD211022P001450002021-09-21 1:47PM EDT145.000.340.001.000.00--1169.14%
GD211022P001500002021-09-21 1:47PM EDT150.000.430.000.850.00-11150.78%
GD211022P001550002021-09-10 3:49PM EDT155.001.170.001.100.00-10144.43%
GD211022P001650002021-09-20 12:04AM EDT165.000.500.000.550.00--30103.52%
GD211022P001700002021-09-21 2:19PM EDT170.000.850.001.050.00--1104.00%
GD211022P001725002021-10-13 11:06AM EDT172.500.100.000.600.00-32487.40%
GD211022P001750002021-10-08 9:31AM EDT175.000.400.000.300.00-303472.27%
GD211022P001775002021-10-11 2:11PM EDT177.500.200.000.300.00-41466.99%
GD211022P001800002021-10-04 3:57PM EDT180.000.900.000.300.00-271861.72%
GD211022P001825002021-10-06 10:43AM EDT182.501.050.000.850.00-1169.19%
GD211022P001850002021-10-08 9:31AM EDT185.000.700.000.350.00-51652.73%
GD211022P001875002021-10-18 2:01PM EDT187.500.090.000.10-0.01-10.00%12242.97%
GD211022P001900002021-10-15 3:03PM EDT190.000.130.000.10-0.62-82.67%12837.99%
GD211022P001925002021-10-15 9:30AM EDT192.500.170.000.30-0.13-43.33%1841.21%
GD211022P001950002021-10-18 2:32PM EDT195.000.050.000.15-0.82-94.25%11130.27%
GD211022P001975002021-10-15 11:35AM EDT197.500.150.000.25-0.26-63.41%112227.93%
GD211022P002000002021-10-18 2:57PM EDT200.000.250.150.40-1.10-81.48%136925.15%
GD211022P002025002021-10-15 1:27PM EDT202.500.370.350.55-0.78-67.83%22920.61%
GD211022P002050002021-10-18 11:19AM EDT205.000.660.801.00-1.24-65.26%2917.73%
GD211022P002075002021-10-15 3:09PM EDT207.501.251.802.20-3.25-72.22%3418.08%
GD211022P002100002021-10-18 2:42AM EDT210.002.803.404.00+2.80--2419.29%