Deutsche Märkte öffnen in 4 Stunden 4 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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD230120C000800002021-11-10 6:53AM EST80.0064.09117.50122.000.00--160.33%
GD230120C000850002021-11-10 6:53AM EST85.00111.03112.50117.000.00-11056.79%
GD230120C000900002021-10-06 2:45PM EST90.00106.00108.50113.000.00-6158.04%
GD230120C000950002021-08-25 4:20PM EST95.0057.46100.90104.500.00--130.66%
GD230120C001000002021-11-10 6:53AM EST100.00102.3497.50102.000.00-4847.33%
GD230120C001050002021-10-06 2:45PM EST105.0095.7393.5098.000.00-15048.44%
GD230120C001100002021-11-05 2:25PM EST110.0090.8087.8091.300.00-1138.76%
GD230120C001150002021-11-10 6:53AM EST115.0044.5082.5087.500.00-1041.05%
GD230120C001200002021-08-25 4:19PM EST120.0071.0775.8079.700.00-1424.37%
GD230120C001250002021-08-25 4:19PM EST125.0063.2670.0075.000.00-1025.12%
GD230120C001300002021-11-12 11:47AM EST130.0070.7068.7072.200.00-12332.66%
GD230120C001350002021-08-25 4:19PM EST135.0057.0062.3063.900.00-67510.00%
GD230120C001400002021-11-24 11:13AM EST140.0061.6560.3062.500.00-11829.04%
GD230120C001450002021-11-18 10:37AM EST145.0054.6056.6058.300.00-127528.86%
GD230120C001500002021-11-16 2:20PM EST150.0053.0052.4054.000.00-1014928.19%
GD230120C001550002021-11-10 6:53AM EST155.0045.1040.2044.500.00-12611.62%
GD230120C001600002021-10-15 2:16PM EST160.0052.0044.3046.900.00-12928.99%
GD230120C001650002021-10-27 10:24AM EST165.0046.1135.0037.200.00-23117.89%
GD230120C001700002021-11-02 1:17PM EST170.0037.9735.9038.900.00-67827.16%
GD230120C001750002021-10-25 12:56PM EST175.0040.0028.1030.900.00-16120.11%
GD230120C001800002021-11-22 12:35PM EST180.0030.0029.5032.100.00-134026.37%
GD230120C001850002021-11-29 12:45PM EST185.0023.9527.4028.600.00-822325.53%
GD230120C001900002021-12-03 3:58PM EST190.0025.0024.4025.800.00-38525.38%
GD230120C001950002021-12-06 11:24AM EST195.0023.6022.2023.000.00-1013525.00%
GD230120C002000002021-12-07 3:34PM EST200.0020.0019.4020.10-1.29-6.06%136724.30%
GD230120C002100002021-12-07 12:35PM EST210.0015.8015.5016.00-1.00-5.95%243124.25%
GD230120C002200002021-12-01 3:59PM EST220.008.4011.5012.500.00-18824.09%
GD230120C002300002021-12-07 9:56AM EST230.009.508.709.50+1.60+20.25%223423.74%
GD230120C002400002021-12-03 9:34AM EST240.005.706.507.300.00-34223.71%
GD230120C002500002021-11-22 3:07PM EST250.004.204.605.500.00-1723.58%
GD230120C002600002021-08-27 2:50PM EST260.003.602.853.500.00-1122.32%
GD230120C002700002021-11-30 10:00AM EST270.002.002.203.100.00-1823.51%
GD230120C002800002021-08-26 2:02PM EST280.001.901.401.900.00-2222.40%
GD230120C002900002021-09-09 9:28AM EST290.001.800.000.000.00-1126.25%
GD230120C003000002021-11-10 6:53AM EST300.001.550.453.500.00--129.77%
GD230120C003100002021-11-19 2:10PM EST310.001.000.001.500.00-53725.78%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD230120P000700002021-11-18 12:52PM EST70.000.450.001.050.00-54955.96%
GD230120P000750002021-10-21 10:01AM EST75.000.850.401.500.00-11051.59%
GD230120P000800002021-09-08 12:37PM EST80.000.800.001.250.00-33251.09%
GD230120P000850002021-11-10 6:53AM EST85.000.950.651.550.00--350.20%
GD230120P000900002021-08-25 4:20PM EST90.001.400.752.000.00-12749.92%
GD230120P000950002021-09-27 10:18AM EST95.001.500.005.000.00-52059.74%
GD230120P001000002021-08-25 4:20PM EST100.001.901.102.550.00-22046.79%
GD230120P001050002021-08-25 4:20PM EST105.002.001.302.850.00-4445.25%
GD230120P001100002021-09-14 11:17AM EST110.002.200.652.500.00-1741.10%
GD230120P001150002021-08-25 4:20PM EST115.002.922.152.700.00-31139.33%
GD230120P001200002021-11-10 6:53AM EST120.002.652.704.600.00-1642.97%
GD230120P001250002021-11-10 6:53AM EST125.002.503.006.000.00-1744.01%
GD230120P001300002021-11-30 11:47AM EST130.004.403.504.700.00-21037.95%
GD230120P001350002021-11-30 11:15AM EST135.005.004.105.400.00-1537.15%
GD230120P001400002021-11-30 11:55AM EST140.005.804.806.000.00-126935.97%
GD230120P001450002021-11-26 9:30AM EST145.006.605.606.900.00-16835.32%
GD230120P001500002021-12-03 10:06AM EST150.007.606.507.900.00-23234.68%
GD230120P001550002021-12-03 10:06AM EST155.008.707.508.800.00-11933.70%
GD230120P001600002021-12-03 10:06AM EST160.009.908.6010.000.00-17633.09%
GD230120P001650002021-12-03 10:07AM EST165.0011.309.9011.400.00-18032.62%
GD230120P001700002021-12-03 2:01PM EST170.0013.5011.3013.000.00-22032.25%
GD230120P001750002021-12-03 2:42PM EST175.0015.2012.9014.600.00-16931.70%
GD230120P001800002021-12-01 3:50PM EST180.0017.8014.6016.300.00-1331.10%
GD230120P001850002021-12-03 2:42PM EST185.0019.2016.7017.700.00-25329.96%
GD230120P001900002021-12-03 1:51PM EST190.0021.3018.8020.000.00-13029.80%
GD230120P001950002021-12-03 1:50PM EST195.0023.9020.8022.200.00-111929.32%
GD230120P002000002021-11-19 9:51AM EST200.0024.2023.8024.900.00-124429.26%
GD230120P002100002021-10-19 10:44AM EST210.0024.7029.4030.500.00-8928728.82%
GD230120P002200002021-10-18 11:37AM EST220.0030.2036.1037.400.00-201929.24%
GD230120P002300002021-10-18 2:36PM EST230.0037.9042.9045.100.00-485230.02%
GD230120P002500002021-11-26 12:16PM EST250.0063.8657.8060.700.00-5530.29%
GD230120P002600002021-10-27 10:03AM EST260.0061.4071.5074.700.00--1238.29%
GD230120P002700002021-10-28 1:47PM EST270.0074.3080.6084.200.00--740.11%