Deutsche Märkte geschlossen

General Dynamics Corporation (GD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
200,88+1,56 (+0,78%)
Börsenschluss: 04:00PM EST
200,47 -0,41 (-0,20%)
Nachbörse: 05:13PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD220218C001300002021-09-08 10:08AM EST130.0074.3571.3074.300.00--170.35%
GD220218C001450002021-08-25 4:19PM EST145.0042.7252.0053.500.00--10.00%
GD220218C001500002021-10-05 2:51PM EST150.0049.0950.3052.300.00--147.46%
GD220218C001650002021-11-16 3:59PM EST165.0035.0036.4038.200.00-1940.49%
GD220218C001700002021-11-26 11:44AM EST170.0024.8731.1033.300.00-31036.57%
GD220218C001750002021-11-26 9:30AM EST175.0021.6027.3028.200.00-2431.65%
GD220218C001800002021-11-26 10:38AM EST180.0016.0022.8024.300.00-22231.82%
GD220218C001850002021-12-03 1:51PM EST185.0016.7518.6019.600.00-12128.06%
GD220218C001900002021-12-08 10:53AM EST190.0014.5014.6015.50-1.60-9.94%118225.93%
GD220218C001950002021-12-08 3:47PM EST195.0011.9111.4012.10+0.51+4.47%118725.07%
GD220218C002000002021-12-08 1:09PM EST200.008.608.409.00+0.20+2.38%2016623.92%
GD220218C002100002021-12-08 2:58PM EST210.004.163.905.00-0.04-0.95%1363924.07%
GD220218C002200002021-12-08 2:11PM EST220.001.801.552.00+0.40+28.57%520122.06%
GD220218C002300002021-12-06 10:37AM EST230.001.200.650.900.00-42922.55%
GD220218C002400002021-11-29 2:48PM EST240.000.210.100.500.00-101424.22%
GD220218C002500002021-11-22 12:58PM EST250.000.200.000.400.00-10010827.32%
GD220218C002600002021-12-06 9:43AM EST260.000.200.000.600.00-1833.58%
GD220218C002700002021-11-01 11:14AM EST270.000.050.000.300.00-1433.20%
GD220218C002800002021-08-25 4:19PM EST280.000.200.000.750.00--142.70%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD220218P001200002021-11-10 6:53AM EST120.000.710.100.400.00--455.03%
GD220218P001250002021-12-06 2:59PM EST125.000.250.150.400.00-106751.86%
GD220218P001300002021-11-26 10:55AM EST130.000.400.200.450.00-1652.10%
GD220218P001350002021-11-17 10:02AM EST135.000.640.250.500.00-11149.07%
GD220218P001400002021-12-06 1:43PM EST140.000.550.350.600.00-51146.78%
GD220218P001450002021-11-19 2:55PM EST145.000.750.450.650.00-22343.60%
GD220218P001500002021-11-30 3:50PM EST150.001.150.550.950.00-44243.16%
GD220218P001550002021-11-11 3:34PM EST155.000.970.751.000.00-101239.70%
GD220218P001600002021-12-07 3:02PM EST160.001.140.951.200.00-32637.43%
GD220218P001650002021-12-03 2:25PM EST165.002.651.251.500.00-324135.56%
GD220218P001700002021-12-01 1:29PM EST170.002.651.601.850.00-26133.53%
GD220218P001750002021-12-03 2:24PM EST175.004.102.052.350.00-39831.81%
GD220218P001800002021-12-03 3:40PM EST180.004.802.702.950.00-56729.93%
GD220218P001850002021-12-08 2:19PM EST185.003.793.503.80-2.41-38.87%227728.37%
GD220218P001900002021-12-07 12:11PM EST190.005.374.505.000.00-116827.16%
GD220218P001950002021-12-08 3:51PM EST195.006.206.106.60-3.70-37.37%39726.20%
GD220218P002000002021-12-07 2:46PM EST200.009.208.108.700.00-1410825.56%
GD220218P002100002021-12-07 3:28PM EST210.0015.1013.8014.400.00-185224.92%
GD220218P002200002021-11-11 10:09AM EST220.0023.0120.9022.000.00-51825.46%
GD220218P002300002021-09-07 11:57AM EST230.0031.7030.1031.700.00-1430.96%
GD220218P002400002021-10-22 1:24PM EST240.0032.300.000.000.00-100.00%