Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.434,53 +609,03 (+1,04%)
General Dynamics Corporation (GD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00270000 | 2024-04-10 11:12AM EDT | 270.00 | 19.89 | 13.00 | 17.00 | 0.00 | - | 1 | 0 | 54.74% |
| GD240503C00275000 | 2024-04-26 9:51AM EDT | 275.00 | 9.75 | 8.70 | 10.50 | -1.25 | -11.36% | 1 | 10 | 29.57% |
| GD240503C00280000 | 2024-04-25 10:50AM EDT | 280.00 | 4.83 | 3.60 | 5.70 | 0.00 | - | 5 | 60 | 20.73% |
| GD240503C00285000 | 2024-04-26 3:20PM EDT | 285.00 | 2.20 | 1.90 | 2.15 | -0.90 | -29.03% | 51 | 84 | 16.71% |
| GD240503C00287500 | 2024-04-26 3:36PM EDT | 287.50 | 1.23 | 0.95 | 1.20 | -0.52 | -29.71% | 13 | 37 | 16.68% |
| GD240503C00290000 | 2024-04-26 3:32PM EDT | 290.00 | 0.55 | 0.05 | 0.60 | -0.25 | -31.25% | 42 | 113 | 16.63% |
| GD240503C00292500 | 2024-04-26 2:27PM EDT | 292.50 | 0.30 | 0.15 | 0.35 | -0.22 | -42.31% | 16 | 25 | 17.82% |
| GD240503C00295000 | 2024-04-26 1:56PM EDT | 295.00 | 0.12 | 0.05 | 0.50 | -0.08 | -40.00% | 3 | 155 | 23.83% |
| GD240503C00297500 | 2024-04-26 11:04AM EDT | 297.50 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 3 | 41 | 22.17% |
| GD240503C00300000 | 2024-04-26 3:52PM EDT | 300.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 40 | 83 | 23.98% |
| GD240503C00302500 | 2024-04-24 11:46AM EDT | 302.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 9 | 1,521 | 33.94% |
| GD240503C00305000 | 2024-04-24 9:43AM EDT | 305.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 127 | 39.99% |
| GD240503C00310000 | 2024-04-26 11:12AM EDT | 310.00 | 0.05 | 0.00 | 0.15 | -0.70 | -93.33% | 11 | 26 | 35.45% |
| GD240503C00315000 | 2024-04-26 3:23PM EDT | 315.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 114 | 38.28% |
| GD240503C00325000 | 2024-04-08 10:11AM EDT | 325.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | - | 4 | 66.94% |
| GD240503C00330000 | 2024-04-05 12:00PM EDT | 330.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 72.80% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00185000 | 2024-04-01 1:15PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 165.04% |
| GD240503P00260000 | 2024-04-23 1:47PM EDT | 260.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 34.77% |
| GD240503P00265000 | 2024-04-25 1:11PM EDT | 265.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 51.27% |
| GD240503P00267500 | 2024-04-25 11:58AM EDT | 267.50 | 0.13 | 0.00 | 0.45 | 0.00 | - | 7 | 10 | 34.28% |
| GD240503P00270000 | 2024-04-25 11:58AM EDT | 270.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 6 | 42 | 23.73% |
| GD240503P00272500 | 2024-04-26 11:26AM EDT | 272.50 | 0.20 | 0.00 | 0.20 | -0.13 | -39.39% | 1 | 58 | 21.51% |
| GD240503P00275000 | 2024-04-25 11:51AM EDT | 275.00 | 0.53 | 0.15 | 0.25 | 0.00 | - | 1 | 59 | 18.80% |
| GD240503P00280000 | 2024-04-26 2:21PM EDT | 280.00 | 0.65 | 0.65 | 0.80 | -0.49 | -42.98% | 13 | 20 | 16.52% |
| GD240503P00282500 | 2024-04-26 3:34PM EDT | 282.50 | 1.30 | 1.30 | 1.50 | -0.10 | -7.14% | 6 | 18 | 16.09% |
| GD240503P00285000 | 2024-04-26 3:50PM EDT | 285.00 | 2.10 | 2.35 | 2.60 | -0.44 | -17.32% | 71 | 27 | 15.75% |
| GD240503P00287500 | 2024-04-26 2:48PM EDT | 287.50 | 3.60 | 3.90 | 4.20 | +0.01 | +0.28% | 2 | 14 | 15.98% |
| GD240503P00290000 | 2024-04-26 3:53PM EDT | 290.00 | 5.65 | 5.40 | 7.00 | -7.68 | -57.61% | 11 | 7 | 23.98% |
| GD240503P00292500 | 2024-04-24 1:38PM EDT | 292.50 | 13.61 | 7.50 | 9.30 | 0.00 | - | 3 | 23 | 27.30% |
| GD240503P00295000 | 2024-04-24 9:46AM EDT | 295.00 | 12.80 | 8.50 | 12.00 | 0.00 | - | 2 | 97 | 33.94% |
| GD240503P00300000 | 2024-04-24 2:23PM EDT | 300.00 | 19.20 | 13.00 | 17.70 | 0.00 | - | 100 | 0 | 49.87% |
