Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.381,33 -441,48 (-0,74%)
General Dynamics Corporation (GD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517C00110000 | 2023-10-11 12:33PM EDT | 110.00 | 129.60 | 133.00 | 136.60 | 0.00 | - | 1 | 1 | 0.00% |
| GD240517C00115000 | 2023-10-11 1:54PM EDT | 115.00 | 124.90 | 127.80 | 132.00 | 0.00 | - | 1 | 1 | 0.00% |
| GD240517C00150000 | 2024-01-18 1:04PM EDT | 150.00 | 101.03 | 118.20 | 123.00 | 0.00 | - | 2 | 2 | 0.00% |
| GD240517C00175000 | 2023-09-19 9:52AM EDT | 175.00 | 54.60 | 66.70 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GD240517C00180000 | 2023-12-20 3:51PM EDT | 180.00 | 74.85 | 69.40 | 73.80 | 0.00 | - | 1 | 5 | 0.00% |
| GD240517C00185000 | 2024-04-10 1:00PM EDT | 185.00 | 104.30 | 97.70 | 102.50 | 0.00 | - | 55 | 0 | 97.46% |
| GD240517C00190000 | 2023-09-21 9:51AM EDT | 190.00 | 41.40 | 50.80 | 51.60 | 0.00 | - | - | 3 | 0.00% |
| GD240517C00195000 | 2024-04-10 1:00PM EDT | 195.00 | 93.10 | 88.00 | 92.50 | 0.00 | - | 55 | 0 | 90.33% |
| GD240517C00200000 | 2024-04-22 2:25PM EDT | 200.00 | 93.24 | 83.00 | 87.50 | 0.00 | - | 3 | 3 | 85.21% |
| GD240517C00210000 | 2023-11-07 3:11PM EDT | 210.00 | 39.30 | 45.40 | 46.10 | 0.00 | - | 1 | 28 | 0.00% |
| GD240517C00220000 | 2024-04-10 9:34AM EDT | 220.00 | 67.26 | 63.00 | 67.50 | 0.00 | - | 2 | 9 | 65.48% |
| GD240517C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 49.30 | 53.20 | 57.50 | 0.00 | - | 2 | 67 | 57.45% |
| GD240517C00240000 | 2024-04-09 10:50AM EDT | 240.00 | 50.85 | 43.10 | 47.50 | 0.00 | - | 4 | 96 | 66.70% |
| GD240517C00250000 | 2024-04-22 12:41PM EDT | 250.00 | 35.79 | 33.00 | 37.50 | -7.15 | -16.65% | 10 | 288 | 55.21% |
| GD240517C00260000 | 2024-04-26 3:45PM EDT | 260.00 | 25.80 | 23.60 | 28.00 | +0.30 | +1.18% | 15 | 459 | 46.37% |
| GD240517C00270000 | 2024-04-26 10:23AM EDT | 270.00 | 14.80 | 15.00 | 17.30 | -0.90 | -5.73% | 2 | 414 | 30.72% |
| GD240517C00280000 | 2024-04-26 2:48PM EDT | 280.00 | 7.60 | 6.80 | 7.50 | -0.40 | -5.00% | 22 | 1,107 | 18.47% |
| GD240517C00290000 | 2024-04-26 3:30PM EDT | 290.00 | 2.25 | 1.90 | 2.20 | -0.60 | -21.05% | 22 | 1,275 | 16.18% |
| GD240517C00300000 | 2024-04-26 1:06PM EDT | 300.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 4 | 1,466 | 16.29% |
| GD240517C00310000 | 2024-04-25 3:39PM EDT | 310.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 3,591 | 19.90% |
| GD240517C00320000 | 2024-04-25 3:29PM EDT | 320.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 528 | 33.35% |
| GD240517C00330000 | 2024-04-17 2:55PM EDT | 330.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 39.80% |
| GD240517C00340000 | 2024-04-16 12:39PM EDT | 340.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 45.83% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517P00110000 | 2024-03-22 1:44PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 180.66% |
| GD240517P00125000 | 2024-02-15 1:33PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 158.01% |
| GD240517P00155000 | 2023-12-05 10:33AM EDT | 155.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 100.98% |
| GD240517P00160000 | 2024-02-12 1:24PM EDT | 160.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 118.36% |
| GD240517P00165000 | 2024-03-05 12:45PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 119.29% |
| GD240517P00170000 | 2024-02-12 3:57PM EDT | 170.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 5 | 41 | 107.23% |
| GD240517P00175000 | 2023-10-06 2:45PM EDT | 175.00 | 2.00 | 0.40 | 1.10 | 0.00 | - | 5 | 5 | 109.91% |
| GD240517P00180000 | 2024-03-01 1:32PM EDT | 180.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 4 | 209 | 93.12% |
| GD240517P00185000 | 2024-03-01 1:32PM EDT | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 88.18% |
| GD240517P00190000 | 2024-02-07 11:11AM EDT | 190.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 91.31% |
| GD240517P00195000 | 2024-02-26 11:52AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GD240517P00200000 | 2024-04-09 12:55PM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 52.73% |
| GD240517P00210000 | 2024-03-15 2:05PM EDT | 210.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 65.04% |
| GD240517P00220000 | 2024-04-16 11:21AM EDT | 220.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 92 | 54.35% |
| GD240517P00230000 | 2024-04-25 10:37AM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 306 | 41.50% |
| GD240517P00240000 | 2024-04-24 9:30AM EDT | 240.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 8 | 131 | 45.70% |
| GD240517P00250000 | 2024-04-24 9:30AM EDT | 250.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 8 | 303 | 33.62% |
| GD240517P00260000 | 2024-04-25 12:03PM EDT | 260.00 | 0.29 | 0.05 | 0.40 | 0.00 | - | 61 | 434 | 24.00% |
| GD240517P00270000 | 2024-04-26 3:23PM EDT | 270.00 | 0.47 | 0.45 | 0.60 | -0.20 | -29.85% | 6 | 313 | 17.48% |
| GD240517P00280000 | 2024-04-25 2:58PM EDT | 280.00 | 2.50 | 0.90 | 2.70 | +0.50 | +25.00% | 1 | 395 | 16.93% |
| GD240517P00290000 | 2024-04-24 2:26PM EDT | 290.00 | 11.20 | 6.80 | 7.20 | 0.00 | - | 3 | 498 | 13.70% |
| GD240517P00300000 | 2024-04-17 10:02AM EDT | 300.00 | 17.06 | 14.10 | 17.40 | 0.00 | - | 8 | 12 | 25.11% |
| GD240517P00310000 | 2024-04-04 3:12PM EDT | 310.00 | 18.75 | 23.00 | 27.60 | 0.00 | - | 1 | 0 | 35.22% |
| GD240517P00320000 | 2024-04-04 3:12PM EDT | 320.00 | 27.65 | 33.00 | 37.80 | 0.00 | - | 1 | 0 | 44.65% |
