Deutsche Märkte öffnen in 2 Stunden 36 Minuten
Nikkei 225
38.245,71 -28,34 (-0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.556,29 -2.640,47 (-4,70%) CMC Crypto 200
1.261,60 -77,47 (-5,79%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00200000 | 2024-04-24 1:54PM EDT | 200.00 | 80.50 | 84.60 | 88.30 | 0.00 | - | - | 0 | 328.03% |
| GD240503C00260000 | 2024-04-29 11:10AM EDT | 260.00 | 29.00 | 24.60 | 28.50 | 0.00 | - | 1 | 5 | 52.34% |
| GD240503C00270000 | 2024-04-10 11:12AM EDT | 270.00 | 19.89 | 15.00 | 18.50 | 0.00 | - | 1 | 0 | 91.48% |
| GD240503C00272500 | 2024-04-22 9:46AM EDT | 272.50 | 17.50 | 12.30 | 16.10 | 0.00 | - | - | 2 | 84.16% |
| GD240503C00275000 | 2024-04-30 10:52AM EDT | 275.00 | 12.10 | 9.60 | 13.60 | 0.00 | - | 3 | 9 | 74.85% |
| GD240503C00277500 | 2024-04-30 12:47PM EDT | 277.50 | 11.00 | 7.30 | 11.10 | 0.00 | - | 1 | 8 | 65.23% |
| GD240503C00280000 | 2024-05-01 10:30AM EDT | 280.00 | 6.60 | 4.90 | 7.40 | -2.62 | -28.42% | 1 | 59 | 37.06% |
| GD240503C00282500 | 2024-04-29 3:21PM EDT | 282.50 | 6.15 | 4.10 | 4.80 | 0.00 | - | 22 | 23 | 26.51% |
| GD240503C00285000 | 2024-05-01 3:42PM EDT | 285.00 | 2.50 | 2.30 | 2.65 | -2.31 | -48.02% | 9 | 97 | 21.12% |
| GD240503C00287500 | 2024-05-01 3:46PM EDT | 287.50 | 1.50 | 1.00 | 1.20 | -1.10 | -42.31% | 19 | 40 | 19.34% |
| GD240503C00290000 | 2024-05-01 3:14PM EDT | 290.00 | 0.41 | 0.35 | 0.50 | -1.19 | -74.37% | 5 | 344 | 19.97% |
| GD240503C00292500 | 2024-05-01 3:39PM EDT | 292.50 | 0.05 | 0.10 | 0.15 | -0.30 | -85.71% | 329 | 84 | 19.73% |
| GD240503C00295000 | 2024-04-30 2:25PM EDT | 295.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 2 | 155 | 28.96% |
| GD240503C00297500 | 2024-04-29 11:25AM EDT | 297.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 8 | 47 | 46.48% |
| GD240503C00300000 | 2024-04-29 3:31PM EDT | 300.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 57 | 96 | 30.47% |
| GD240503C00302500 | 2024-04-24 11:46AM EDT | 302.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 1,521 | 34.96% |
| GD240503C00305000 | 2024-04-29 10:12AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 127 | 39.45% |
| GD240503C00310000 | 2024-04-26 11:12AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 15 | 48.05% |
| GD240503C00315000 | 2024-04-26 3:23PM EDT | 315.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 7 | 114 | 88.48% |
| GD240503C00320000 | 2024-04-23 10:21AM EDT | 320.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | - | 1 | 100.24% |
| GD240503C00325000 | 2024-04-08 10:11AM EDT | 325.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | - | 4 | 110.79% |
| GD240503C00330000 | 2024-04-05 12:00PM EDT | 330.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 133.69% |
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 | 2.15 | 0.00 | - | - | 1 | 347.56% |
| GD240503P00240000 | 2024-04-24 11:40AM EDT | 240.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 165.09% |
| GD240503P00245000 | 2024-04-30 1:05PM EDT | 245.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 150.73% |
| GD240503P00250000 | 2024-04-24 2:04PM EDT | 250.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 14 | 86.33% |
| GD240503P00260000 | 2024-04-23 1:47PM EDT | 260.00 | 0.26 | 0.00 | 1.30 | 0.00 | - | 15 | 15 | 92.29% |
| GD240503P00265000 | 2024-04-25 1:11PM EDT | 265.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 78.13% |
| GD240503P00267500 | 2024-04-25 11:58AM EDT | 267.50 | 0.13 | 0.00 | 1.30 | 0.00 | - | 7 | 10 | 70.95% |
| GD240503P00270000 | 2024-04-25 11:58AM EDT | 270.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 6 | 42 | 42.58% |
| GD240503P00272500 | 2024-05-01 10:54AM EDT | 272.50 | 0.08 | 0.00 | 0.60 | +0.03 | +60.00% | 1 | 59 | 55.13% |
| GD240503P00275000 | 2024-04-30 10:00AM EDT | 275.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 60 | 61.91% |
| GD240503P00277500 | 2024-04-30 9:53AM EDT | 277.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 42 | 27.83% |
| GD240503P00280000 | 2024-05-01 2:26PM EDT | 280.00 | 0.12 | 0.00 | 0.15 | -0.03 | -20.00% | 13 | 35 | 21.58% |
| GD240503P00282500 | 2024-05-01 2:48PM EDT | 282.50 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 163 | 37 | 17.38% |
| GD240503P00285000 | 2024-05-01 3:26PM EDT | 285.00 | 0.65 | 0.65 | 0.80 | -0.19 | -22.62% | 8 | 86 | 17.04% |
| GD240503P00287500 | 2024-05-01 3:00PM EDT | 287.50 | 1.60 | 1.80 | 2.05 | +0.35 | +28.00% | 9 | 47 | 17.90% |
| GD240503P00290000 | 2024-05-01 3:59PM EDT | 290.00 | 3.85 | 3.40 | 3.90 | +0.85 | +28.33% | 6 | 23 | 18.80% |
| GD240503P00292500 | 2024-04-24 1:38PM EDT | 292.50 | 13.61 | 5.00 | 6.80 | 0.00 | - | 3 | 23 | 33.74% |
| GD240503P00295000 | 2024-04-24 9:46AM EDT | 295.00 | 12.80 | 6.50 | 10.40 | 0.00 | - | 2 | 95 | 59.18% |
| GD240503P00300000 | 2024-04-24 2:23PM EDT | 300.00 | 19.20 | 11.80 | 15.50 | 0.00 | - | 100 | 0 | 77.69% |
