Deutsche Märkte öffnen in 1 Stunde 46 Minute
Nikkei 225
38.631,07 -1,95 (-0,01%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.188,61 -712,38 (-1,17%) CMC Crypto 200
1.354,42 -28,24 (-2,04%) Nasdaq Compositive
17.721,59 -140,64 (-0,79%) S&P 500
5.473,17 -13,86 (-0,25%)
General Dynamics Corporation (GD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240628C00210000 | 2024-06-11 9:57AM EDT | 210.00 | 82.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240628C00287500 | 2024-06-18 1:38PM EDT | 287.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GD240628C00290000 | 2024-06-14 3:39PM EDT | 290.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GD240628C00292500 | 2024-06-18 3:53PM EDT | 292.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GD240628C00295000 | 2024-06-20 11:35AM EDT | 295.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GD240628C00297500 | 2024-06-20 3:48PM EDT | 297.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GD240628C00300000 | 2024-06-20 3:47PM EDT | 300.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| GD240628C00302500 | 2024-06-20 3:18PM EDT | 302.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| GD240628C00305000 | 2024-06-20 2:32PM EDT | 305.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GD240628C00310000 | 2024-06-04 2:16PM EDT | 310.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GD240628C00315000 | 2024-06-05 1:01PM EDT | 315.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GD240628C00325000 | 2024-05-28 11:16AM EDT | 325.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GD240628C00345000 | 2024-06-20 1:39PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240628P00160000 | 2024-05-15 1:38PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 235.35% |
| GD240628P00230000 | 2024-06-10 1:49PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GD240628P00235000 | 2024-06-10 1:48PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GD240628P00240000 | 2024-06-10 1:48PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GD240628P00245000 | 2024-06-12 10:24AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GD240628P00250000 | 2024-06-20 1:41PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GD240628P00255000 | 2024-06-11 10:04AM EDT | 255.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GD240628P00265000 | 2024-06-18 12:14PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240628P00277500 | 2024-06-10 3:29PM EDT | 277.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GD240628P00280000 | 2024-06-05 11:55AM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GD240628P00282500 | 2024-06-20 2:15PM EDT | 282.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240628P00285000 | 2024-06-18 3:31PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GD240628P00287500 | 2024-06-20 2:45PM EDT | 287.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GD240628P00290000 | 2024-06-20 2:45PM EDT | 290.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GD240628P00292500 | 2024-06-20 2:15PM EDT | 292.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GD240628P00295000 | 2024-06-20 3:11PM EDT | 295.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GD240628P00297500 | 2024-06-20 3:56PM EDT | 297.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GD240628P00300000 | 2024-06-03 11:18AM EDT | 300.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240628P00302500 | 2024-06-18 2:04PM EDT | 302.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
