Deutsche Märkte öffnen in 3 Stunden 11 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.553,56 -2.525,11 (-4,50%) CMC Crypto 200
1.263,65 -75,41 (-5,63%) 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:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00255000 | 2024-04-29 11:46AM EDT | 255.00 | 34.01 | 30.20 | 33.60 | 0.00 | - | 2 | 1 | 68.63% |
| GD240510C00260000 | 2024-04-17 1:42PM EDT | 260.00 | 26.12 | 25.20 | 28.70 | 0.00 | - | - | 1 | 61.50% |
| GD240510C00265000 | 2024-04-23 9:33AM EDT | 265.00 | 27.95 | 20.20 | 23.90 | 0.00 | - | 1 | 1 | 55.01% |
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 270.00 | 24.00 | 15.10 | 18.80 | 0.00 | - | 10 | 5 | 45.59% |
| GD240510C00275000 | 2024-04-24 2:14PM EDT | 275.00 | 7.80 | 11.80 | 12.80 | 0.00 | - | 9 | 13 | 28.92% |
| GD240510C00277500 | 2024-04-25 11:17AM EDT | 277.50 | 8.50 | 8.00 | 10.40 | 0.00 | - | - | 7 | 25.59% |
| GD240510C00280000 | 2024-04-29 10:37AM EDT | 280.00 | 9.60 | 7.40 | 8.60 | 0.00 | - | 1 | 2 | 26.03% |
| GD240510C00282500 | 2024-04-30 11:06AM EDT | 282.50 | 6.00 | 5.40 | 5.90 | 0.00 | - | 4 | 7 | 19.78% |
| GD240510C00285000 | 2024-04-29 12:21PM EDT | 285.00 | 5.60 | 3.70 | 4.00 | 0.00 | - | 94 | 125 | 17.74% |
| GD240510C00287500 | 2024-04-30 9:59AM EDT | 287.50 | 3.00 | 2.40 | 2.55 | 0.00 | - | 1 | 10 | 16.74% |
| GD240510C00290000 | 2024-04-30 3:44PM EDT | 290.00 | 1.85 | 1.45 | 1.55 | -0.55 | -22.92% | 1 | 55 | 16.43% |
| GD240510C00292500 | 2024-05-01 2:02PM EDT | 292.50 | 1.10 | 0.80 | 0.90 | -0.05 | -4.35% | 2 | 31 | 16.43% |
| GD240510C00295000 | 2024-05-01 9:30AM EDT | 295.00 | 0.47 | 0.40 | 0.55 | -0.37 | -44.05% | 6 | 20 | 17.09% |
| GD240510C00297500 | 2024-04-30 2:41PM EDT | 297.50 | 0.65 | 0.20 | 0.30 | 0.00 | - | 6 | 10 | 17.29% |
| GD240510C00300000 | 2024-05-01 1:30PM EDT | 300.00 | 0.16 | 0.05 | 0.50 | -0.16 | -50.00% | 1 | 41 | 22.85% |
| GD240510C00305000 | 2024-04-24 10:09AM EDT | 305.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 26.34% |
| GD240510C00310000 | 2024-04-23 10:48AM EDT | 310.00 | 1.35 | 0.00 | 2.10 | 0.00 | - | 1 | 15 | 51.42% |
| GD240510C00315000 | 2024-04-05 2:15PM EDT | 315.00 | 1.81 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 50.49% |
| GD240510C00320000 | 2024-04-04 10:00AM EDT | 320.00 | 0.93 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 46.85% |
| GD240510C00325000 | 2024-04-15 11:50AM EDT | 325.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 2 | 52.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00215000 | 2024-04-22 3:35PM EDT | 215.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 105.03% |
| GD240510P00250000 | 2024-04-05 3:40PM EDT | 250.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 57.20% |
| GD240510P00260000 | 2024-04-24 9:50AM EDT | 260.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 1 | 52.88% |
| GD240510P00265000 | 2024-04-24 11:34AM EDT | 265.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 45.31% |
| GD240510P00267500 | 2024-04-23 2:35PM EDT | 267.50 | 0.43 | 0.00 | 1.40 | 0.00 | - | - | 3 | 41.97% |
| GD240510P00270000 | 2024-05-01 10:40AM EDT | 270.00 | 0.24 | 0.05 | 1.45 | +0.02 | +9.09% | 1 | 4 | 38.53% |
| GD240510P00272500 | 2024-04-24 3:14PM EDT | 272.50 | 1.70 | 0.15 | 1.10 | 0.00 | - | - | 9 | 31.32% |
| GD240510P00275000 | 2024-04-30 1:58PM EDT | 275.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 93 | 19.39% |
| GD240510P00277500 | 2024-04-30 1:58PM EDT | 277.50 | 0.35 | 0.40 | 0.45 | 0.00 | - | 21 | 33 | 17.31% |
| GD240510P00280000 | 2024-05-01 3:47PM EDT | 280.00 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 14 | 85 | 16.07% |
| GD240510P00282500 | 2024-05-01 2:56PM EDT | 282.50 | 1.05 | 1.00 | 1.20 | -0.10 | -8.70% | 62 | 5 | 15.48% |
| GD240510P00285000 | 2024-05-01 2:50PM EDT | 285.00 | 1.85 | 1.75 | 2.00 | -0.15 | -7.50% | 25 | 16 | 15.06% |
| GD240510P00290000 | 2024-05-01 3:59PM EDT | 290.00 | 4.61 | 4.40 | 4.70 | -1.34 | -22.52% | 3 | 20 | 14.43% |
