Deutsche Märkte öffnen in 2 Stunden 23 Minuten
Nikkei 225
38.263,55 -10,50 (-0,03%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.689,09 -2.484,91 (-4,42%) CMC Crypto 200
1.260,78 -78,29 (-5,85%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
General Dynamics Corporation (GD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD241115C00190000 | 2024-04-08 1:50PM EDT | 190.00 | 106.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD241115C00195000 | 2024-03-14 12:56PM EDT | 195.00 | 82.97 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 53.38% |
| GD241115C00240000 | 2024-04-25 1:39PM EDT | 240.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD241115C00250000 | 2024-04-30 1:25PM EDT | 250.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD241115C00260000 | 2024-04-24 1:05PM EDT | 260.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GD241115C00270000 | 2024-04-24 10:53AM EDT | 270.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD241115C00280000 | 2024-05-01 10:44AM EDT | 280.00 | 21.12 | 0.00 | 0.00 | +0.22 | +1.05% | 1 | 0 | 0.00% |
| GD241115C00290000 | 2024-05-01 10:23AM EDT | 290.00 | 15.90 | 0.00 | 0.00 | -0.90 | -5.36% | 2 | 0 | 0.39% |
| GD241115C00300000 | 2024-04-30 1:03PM EDT | 300.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GD241115C00310000 | 2024-04-30 12:10PM EDT | 310.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GD241115C00320000 | 2024-04-30 10:31AM EDT | 320.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GD241115C00330000 | 2024-04-29 10:13AM EDT | 330.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GD241115C00340000 | 2024-04-24 12:03PM EDT | 340.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GD241115C00350000 | 2024-04-29 12:46PM EDT | 350.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD241115C00370000 | 2024-04-19 2:47PM EDT | 370.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GD241115C00380000 | 2024-04-22 9:58AM EDT | 380.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GD241115C00390000 | 2024-04-12 1:40PM EDT | 390.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD241115P00220000 | 2024-04-24 2:24PM EDT | 220.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD241115P00230000 | 2024-05-01 10:47AM EDT | 230.00 | 1.18 | 0.00 | 0.00 | -0.91 | -43.54% | 2 | 0 | 6.25% |
| GD241115P00240000 | 2024-04-29 3:14PM EDT | 240.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD241115P00250000 | 2024-04-24 3:59PM EDT | 250.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GD241115P00260000 | 2024-04-29 12:46PM EDT | 260.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GD241115P00270000 | 2024-05-01 3:40PM EDT | 270.00 | 6.76 | 0.00 | 0.00 | -1.49 | -18.06% | 2 | 0 | 1.56% |
| GD241115P00280000 | 2024-05-01 11:29AM EDT | 280.00 | 9.80 | 0.00 | 0.00 | +0.81 | +9.01% | 2 | 0 | 0.78% |
| GD241115P00290000 | 2024-05-01 10:23AM EDT | 290.00 | 14.10 | 0.00 | 0.00 | +0.60 | +4.44% | 3 | 0 | 0.00% |
| GD241115P00300000 | 2024-04-23 1:12PM EDT | 300.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
