Deutsche Märkte öffnen in 23 Minuten
Nikkei 225
38.837,46 -85,54 (-0,22%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.266,86 -0,35 (-0,00%) CMC Crypto 200
1.441,87 -5,28 (-0,37%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
General Dynamics Corporation (GD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240614C00285000 | 2024-05-02 2:28PM EDT | 285.00 | 7.70 | 13.70 | 17.20 | 0.00 | - | - | 0 | 44.92% |
| GD240614C00290000 | 2024-05-20 10:41AM EDT | 290.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240614C00292500 | 2024-05-31 3:53PM EDT | 292.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240614C00295000 | 2024-05-31 2:36PM EDT | 295.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240614C00297500 | 2024-06-03 3:55PM EDT | 297.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GD240614C00300000 | 2024-06-03 12:23PM EDT | 300.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| GD240614C00302500 | 2024-06-03 10:46AM EDT | 302.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GD240614C00305000 | 2024-06-03 3:32PM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GD240614C00307500 | 2024-05-28 1:33PM EDT | 307.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GD240614C00310000 | 2024-05-17 3:51PM EDT | 310.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240614C00315000 | 2024-06-03 9:39AM EDT | 315.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GD240614C00335000 | 2024-06-03 2:26PM EDT | 335.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| GD240614C00340000 | 2024-06-03 2:26PM EDT | 340.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 12.50% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240614P00240000 | 2024-05-02 2:10PM EDT | 240.00 | 1.48 | 0.00 | 2.55 | 0.00 | - | - | 1 | 85.74% |
| GD240614P00250000 | 2024-06-03 2:25PM EDT | 250.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| GD240614P00270000 | 2024-05-02 2:10PM EDT | 270.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | - | 1 | 41.09% |
| GD240614P00275000 | 2024-05-28 3:13PM EDT | 275.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240614P00280000 | 2024-05-23 10:09AM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240614P00282500 | 2024-05-31 2:07PM EDT | 282.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GD240614P00285000 | 2024-06-03 11:27AM EDT | 285.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GD240614P00287500 | 2024-06-03 11:44AM EDT | 287.50 | 0.60 | - | 0.00 | 0.00 | - | - | - | 6.25% |
| GD240614P00290000 | 2024-05-29 1:35PM EDT | 290.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GD240614P00292500 | 2024-06-03 11:16AM EDT | 292.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GD240614P00295000 | 2024-06-03 12:46PM EDT | 295.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| GD240614P00297500 | 2024-06-03 2:33PM EDT | 297.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| GD240614P00300000 | 2024-05-30 2:48PM EDT | 300.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240614P00302500 | 2024-06-03 11:15AM EDT | 302.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
