Deutsche Märkte schließen in 6 Stunden 54 Minuten
DAX
17.953,04 +20,87 (+0,12%) Euro Stoxx 50
4.907,41 -13,81 (-0,28%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.316,50 +5,50 (+0,24%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
54.065,74 +851,49 (+1,60%)
General Dynamics Corporation (GD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816C00160000 | 2024-04-10 10:38AM EDT | 160.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240816C00185000 | 2024-04-08 1:50PM EDT | 185.00 | 109.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240816C00190000 | 2024-03-14 12:56PM EDT | 190.00 | 86.13 | 98.10 | 102.90 | 0.00 | - | 1 | 2 | 61.23% |
| GD240816C00210000 | 2024-01-04 1:44PM EDT | 210.00 | 53.50 | 58.20 | 62.00 | 0.00 | - | - | 15 | 0.00% |
| GD240816C00220000 | 2024-04-09 2:08PM EDT | 220.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240816C00230000 | 2024-04-10 11:35AM EDT | 230.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240816C00240000 | 2024-04-26 10:20AM EDT | 240.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240816C00250000 | 2024-04-12 11:26AM EDT | 250.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240816C00260000 | 2024-04-29 11:31AM EDT | 260.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240816C00270000 | 2024-04-24 12:33PM EDT | 270.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GD240816C00280000 | 2024-04-29 2:05PM EDT | 280.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GD240816C00290000 | 2024-05-01 3:44PM EDT | 290.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GD240816C00300000 | 2024-05-01 3:52PM EDT | 300.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| GD240816C00310000 | 2024-04-30 3:36PM EDT | 310.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GD240816C00320000 | 2024-05-01 10:56AM EDT | 320.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GD240816C00330000 | 2024-04-26 11:54AM EDT | 330.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GD240816C00340000 | 2024-04-16 3:54PM EDT | 340.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240816C00350000 | 2024-04-24 10:56AM EDT | 350.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GD240816C00370000 | 2024-04-22 3:06PM EDT | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GD240816C00380000 | 2024-04-05 3:59PM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816P00130000 | 2024-04-18 1:04PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GD240816P00145000 | 2024-04-03 10:34AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GD240816P00185000 | 2024-01-05 11:44AM EDT | 185.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 48.56% |
| GD240816P00190000 | 2024-03-19 10:53AM EDT | 190.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 29 | 47.90% |
| GD240816P00195000 | 2024-01-10 11:17AM EDT | 195.00 | 1.30 | 0.00 | 2.45 | 0.00 | - | 3 | 5 | 51.21% |
| GD240816P00200000 | 2024-02-15 3:44PM EDT | 200.00 | 0.56 | 0.15 | 0.60 | 0.00 | - | 1 | 2 | 36.08% |
| GD240816P00210000 | 2024-01-29 11:56AM EDT | 210.00 | 1.15 | 0.55 | 1.05 | 0.00 | - | 1 | 13 | 35.50% |
| GD240816P00220000 | 2024-04-23 12:00PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GD240816P00230000 | 2024-04-29 12:01PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240816P00240000 | 2024-04-24 2:15PM EDT | 240.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GD240816P00250000 | 2024-04-26 12:20PM EDT | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GD240816P00260000 | 2024-04-30 3:26PM EDT | 260.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GD240816P00270000 | 2024-04-29 10:43AM EDT | 270.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GD240816P00280000 | 2024-05-01 3:01PM EDT | 280.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| GD240816P00290000 | 2024-05-01 1:44PM EDT | 290.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GD240816P00300000 | 2024-04-24 11:37AM EDT | 300.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240816P00310000 | 2024-04-12 10:58AM EDT | 310.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
