Deutsche Märkte öffnen in 4 Stunden 23 Minuten

General Dynamics Corporation (GD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
199,32-0,25 (-0,13%)
Börsenschluss: 04:00PM EST
199,34 +0,02 (+0,01%)
Nachbörse: 07:23PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD220121C000550002021-08-25 4:19PM EST55.00133.17140.60144.500.00-410156.45%
GD220121C000600002021-08-25 4:19PM EST60.00128.35135.50139.500.00-200146.29%
GD220121C000650002021-10-06 2:41PM EST65.00133.42134.20137.200.00-610189.45%
GD220121C000700002021-10-06 2:51PM EST70.00126.93129.20132.600.00-281182.81%
GD220121C000750002021-08-25 4:19PM EST75.0070.10120.40124.500.00-100120.31%
GD220121C000800002021-10-06 2:51PM EST80.00116.90119.30122.200.00-301158.20%
GD220121C000850002021-08-25 4:19PM EST85.0068.70110.60114.500.00-500105.86%
GD220121C000900002021-11-10 6:53AM EST90.00106.90108.20111.800.00-91121.39%
GD220121C000950002021-11-10 6:53AM EST95.00103.40103.50106.900.00-150119.43%
GD220121C001000002021-11-10 6:53AM EST100.0096.8797.50101.900.00-7197.07%
GD220121C001050002021-10-06 2:49PM EST105.0091.9094.2097.800.00-202120.07%
GD220121C001100002021-11-10 6:53AM EST110.0088.4388.2092.000.00-15696.14%
GD220121C001150002021-11-16 1:05PM EST115.0085.5083.4086.500.00-2586.38%
GD220121C001200002021-11-22 10:03AM EST120.0078.5078.2081.400.00-1576.76%
GD220121C001250002021-11-29 12:25PM EST125.0070.0074.1075.400.00-2970.02%
GD220121C001300002021-11-10 6:53AM EST130.0068.3068.0072.200.00-120172.41%
GD220121C001350002021-11-10 6:53AM EST135.0063.6062.6067.200.00-180763.23%
GD220121C001400002021-11-10 6:53AM EST140.0059.0058.0062.500.00-45664.01%
GD220121C001450002021-11-10 6:53AM EST145.0054.0053.0057.400.00-45758.03%
GD220121C001500002021-10-12 9:30AM EST150.0055.0049.8052.500.00-69963.37%
GD220121C001550002021-12-03 12:10PM EST155.0041.4243.5045.500.00-516151.42%
GD220121C001600002021-12-02 11:33AM EST160.0035.3039.4041.300.00-141453.36%
GD220121C001650002021-10-28 9:48AM EST165.0039.6028.7030.200.00-32110.00%
GD220121C001700002021-11-16 3:59PM EST170.0029.8029.5030.900.00-4154239.39%
GD220121C001750002021-12-07 1:07PM EST175.0025.9024.2027.10-3.99-13.35%211041.58%
GD220121C001800002021-12-06 11:44AM EST180.0022.9620.1023.000.00-3527440.23%
GD220121C001850002021-11-26 10:34AM EST185.0010.9015.2018.500.00-215436.09%
GD220121C001900002021-12-01 3:34PM EST190.007.6712.1014.400.00-1020132.96%
GD220121C001950002021-12-06 2:33PM EST195.0010.508.709.500.00-234425.83%
GD220121C002000002021-12-07 12:04PM EST200.006.375.606.30-1.53-19.37%549423.73%
GD220121C002050002021-12-07 11:14AM EST205.004.103.303.90-0.80-16.33%2546522.39%
GD220121C002100002021-12-07 11:35AM EST210.002.342.052.30-0.31-11.70%660221.77%
GD220121C002150002021-12-07 3:49PM EST215.001.101.051.30-0.73-39.89%148921.53%
GD220121C002200002021-12-07 12:43PM EST220.000.600.500.70-0.38-38.78%158521.44%
GD220121C002250002021-12-06 2:31PM EST225.000.480.200.400.00-67521.90%
GD220121C002300002021-11-22 1:23PM EST230.000.210.000.300.00-278623.56%
GD220121C002350002021-11-19 10:55AM EST235.000.100.000.300.00-16626.34%
GD220121C002400002021-11-26 9:30AM EST240.000.050.000.300.00-114529.00%
GD220121C002500002021-10-19 2:21PM EST250.000.300.000.450.00-42936.62%
GD220121C002600002021-11-18 10:29AM EST260.000.050.000.300.00-12738.82%
GD220121C002700002021-11-02 8:37AM EST270.000.050.000.350.00-102644.34%
GD220121C002800002021-11-10 6:53AM EST280.000.100.002.150.00-1541459.52%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD220121P000550002021-10-21 9:15AM EST55.000.050.000.300.00-186153.13%
GD220121P000600002021-11-10 6:53AM EST60.000.600.002.150.00-634192.58%
GD220121P000650002021-10-19 2:52PM EST65.000.050.000.300.00-16133.98%
GD220121P000700002021-11-10 6:53AM EST70.000.100.002.150.00-333169.43%
GD220121P000750002021-11-10 6:53AM EST75.000.420.002.150.00-359159.13%
GD220121P000800002021-10-29 2:25PM EST80.000.130.000.300.00-14110.35%
GD220121P000850002021-10-29 10:40AM EST85.000.050.000.100.00-11891.41%
GD220121P000900002021-12-07 3:12PM EST90.000.080.000.10+0.03+60.00%118485.55%
GD220121P000950002021-11-10 6:53AM EST95.000.350.102.150.00-10136125.20%
GD220121P001000002021-11-10 6:53AM EST100.000.250.002.150.00-163116.50%
GD220121P001050002021-11-08 12:19PM EST105.000.160.000.300.00-107479.59%
GD220121P001100002021-12-06 2:59PM EST110.000.100.000.300.00-18774.32%
GD220121P001150002021-10-18 1:59PM EST115.000.160.000.300.00-311769.24%
GD220121P001200002021-11-16 3:44PM EST120.000.100.000.300.00-18264.45%
GD220121P001250002021-12-02 10:03AM EST125.000.230.050.300.00-123661.04%
GD220121P001300002021-11-22 9:30AM EST130.000.100.050.300.00-766356.45%
GD220121P001350002021-11-10 6:53AM EST135.000.770.152.500.00-122275.10%
GD220121P001400002021-12-06 2:59PM EST140.000.300.150.400.00-1039751.07%
GD220121P001450002021-12-06 1:44PM EST145.000.390.200.450.00-518350.83%
GD220121P001500002021-12-03 2:40PM EST150.000.950.300.500.00-366347.12%
GD220121P001550002021-12-07 10:10AM EST155.000.480.400.60-0.32-40.00%133344.17%
GD220121P001600002021-11-26 9:57AM EST160.001.000.500.750.00-146641.53%
GD220121P001650002021-12-03 3:31PM EST165.001.650.701.000.00-624739.50%
GD220121P001700002021-12-07 12:54PM EST170.001.050.951.15-0.20-16.00%569735.96%
GD220121P001750002021-12-06 1:00PM EST175.001.711.251.650.00-2033534.63%
GD220121P001800002021-12-07 12:25PM EST180.001.901.752.20-0.38-16.67%932132.53%
GD220121P001850002021-12-07 3:12PM EST185.002.482.302.80-0.65-20.77%423129.76%
GD220121P001900002021-12-06 11:36AM EST190.004.003.203.800.00-344227.76%
GD220121P001950002021-12-07 11:40AM EST195.004.644.705.40-0.46-9.02%138126.66%
GD220121P002000002021-12-07 11:40AM EST200.006.636.907.80-0.47-6.62%112126.67%
GD220121P002050002021-12-06 9:53AM EST205.0010.399.8010.300.00-646825.09%
GD220121P002100002021-11-29 12:57PM EST210.0016.9013.3014.200.00-14726.92%
GD220121P002150002021-10-18 10:46AM EST215.0012.9520.1021.100.00-1540.09%
GD220121P002200002021-08-18 11:28AM EST220.0026.7027.9029.200.00-132655.12%
GD220121P002250002021-12-06 9:53AM EST225.0025.8426.4027.800.00-62634.44%
GD220121P002300002021-11-10 6:53AM EST230.0050.0036.6039.600.00-12463.22%
GD220121P002350002021-08-25 4:19PM EST235.0055.6039.0040.600.00--4252.88%
GD220121P002400002021-08-25 4:19PM EST240.0050.8044.5046.000.00-79459.04%
GD220121P002500002021-08-25 4:19PM EST250.00122.9553.6056.300.00-1164.93%
GD220121P002600002021-11-10 6:53AM EST260.00109.1060.0063.500.00-1263.11%
GD220121P002800002021-11-01 9:27AM EST280.0079.9089.2091.900.00-14112.14%