Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.992,23 +400,73 (+0,68%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240531C00250000 | 2024-04-24 10:21AM EDT | 250.00 | 30.00 | 36.70 | 41.50 | 0.00 | - | - | 1 | 53.26% |
| GD240531C00260000 | 2024-04-22 12:59PM EDT | 260.00 | 33.81 | 27.00 | 31.70 | 0.00 | - | - | 5 | 44.08% |
| GD240531C00270000 | 2024-04-22 10:43AM EDT | 270.00 | 23.30 | 18.00 | 21.00 | 0.00 | - | 2 | 0 | 30.49% |
| GD240531C00275000 | 2024-04-25 9:45AM EDT | 275.00 | 10.80 | 14.00 | 15.30 | 0.00 | - | - | 0 | 22.28% |
| GD240531C00280000 | 2024-05-01 10:30AM EDT | 280.00 | 9.60 | 9.00 | 12.20 | 0.00 | - | 1 | 1 | 24.11% |
| GD240531C00285000 | 2024-05-03 12:29PM EDT | 285.00 | 6.90 | 6.40 | 7.10 | +1.80 | +35.29% | 1 | 5 | 17.32% |
| GD240531C00290000 | 2024-04-25 3:03PM EDT | 290.00 | 4.10 | 3.60 | 4.10 | 0.00 | - | 2 | 5 | 15.86% |
| GD240531C00295000 | 2024-05-02 12:51PM EDT | 295.00 | 1.40 | 1.80 | 2.25 | 0.00 | - | 5 | 14 | 15.61% |
| GD240531C00300000 | 2024-04-29 10:39AM EDT | 300.00 | 1.49 | 0.80 | 2.15 | 0.00 | - | 1 | 9 | 20.09% |
| GD240531C00305000 | 2024-05-03 9:31AM EDT | 305.00 | 0.30 | 0.35 | 0.95 | -0.06 | -16.67% | 1 | 2 | 18.42% |
| GD240531C00310000 | 2024-04-29 9:51AM EDT | 310.00 | 0.34 | 0.00 | 1.60 | 0.00 | - | 5 | 15 | 25.75% |
| GD240531C00315000 | 2024-04-24 9:31AM EDT | 315.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 28.49% |
| GD240531C00320000 | 2024-04-24 9:42AM EDT | 320.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | - | 3 | 31.58% |
| GD240531C00340000 | 2024-04-18 10:44AM EDT | 340.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | - | 1 | 47.07% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240531P00250000 | 2024-04-15 1:23PM EDT | 250.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 2 | 41.46% |
| GD240531P00260000 | 2024-04-26 9:34AM EDT | 260.00 | 0.28 | 0.05 | 1.55 | 0.00 | - | 3 | 1 | 33.07% |
| GD240531P00265000 | 2024-04-26 3:16PM EDT | 265.00 | 0.57 | 0.05 | 1.60 | 0.00 | - | 4 | 4 | 28.93% |
| GD240531P00270000 | 2024-05-02 9:58AM EDT | 270.00 | 0.85 | 0.30 | 0.50 | 0.00 | - | 1 | 9 | 17.30% |
| GD240531P00275000 | 2024-05-02 3:57PM EDT | 275.00 | 1.05 | 0.60 | 0.80 | 0.00 | - | 9 | 12 | 15.49% |
| GD240531P00280000 | 2024-05-03 2:15PM EDT | 280.00 | 1.35 | 1.25 | 1.50 | -0.55 | -28.95% | 23 | 4 | 14.38% |
| GD240531P00285000 | 2024-05-02 10:17AM EDT | 285.00 | 5.00 | 2.30 | 2.80 | 0.00 | - | 1 | 7 | 13.46% |
