Deutsche Märkte schließen in 5 Stunden 12 Minuten

General Dynamics Corporation (GD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
205,96-1,12 (-0,54%)
Börsenschluss: 04:00PM EST
203,99 -1,97 (-0,96%)
Vorbörslich: 05:09AM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD220128C001850002022-01-21 12:32PM EST185.0024.500.000.000.00-100.00%
GD220128C002000002022-01-25 1:57PM EST200.007.600.000.000.00-200.00%
GD220128C002050002022-01-25 3:58PM EST205.005.050.000.000.00-3500.00%
GD220128C002075002022-01-25 3:45PM EST207.503.650.000.000.00-1403.13%
GD220128C002100002022-01-25 3:59PM EST210.002.200.000.000.00-7806.25%
GD220128C002125002022-01-25 3:49PM EST212.501.260.000.000.00-4506.25%
GD220128C002150002022-01-25 3:52PM EST215.000.730.000.000.00-71012.50%
GD220128C002175002022-01-25 3:22PM EST217.500.440.000.000.00-12012.50%
GD220128C002200002022-01-25 3:59PM EST220.000.950.000.000.00-16012.50%
GD220128C002225002022-01-25 2:53PM EST222.500.200.000.000.00-20025.00%
GD220128C002250002022-01-25 11:58AM EST225.000.050.000.000.00-3025.00%
GD220128C002300002022-01-25 10:47AM EST230.000.100.000.000.00-57025.00%
GD220128C002350002021-12-13 12:06AM EST235.000.37-0.000.00--025.00%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD220128P001450002022-01-20 11:44AM EST145.000.050.000.000.00--050.00%
GD220128P001500002022-01-20 11:42AM EST150.000.050.000.000.00--050.00%
GD220128P001550002022-01-20 11:42AM EST155.000.050.000.000.00--050.00%
GD220128P001600002022-01-25 3:48PM EST160.000.040.000.000.00-283050.00%
GD220128P001700002022-01-25 3:56PM EST170.000.200.000.000.00-139050.00%
GD220128P001750002022-01-25 2:38PM EST175.000.420.000.000.00-5050.00%
GD220128P001800002022-01-25 3:52PM EST180.000.500.000.000.00-27025.00%
GD220128P001850002022-01-25 3:50PM EST185.000.690.000.000.00-6025.00%
GD220128P001900002022-01-25 3:52PM EST190.000.770.000.000.00-35025.00%
GD220128P001925002022-01-25 3:58PM EST192.501.400.000.000.00-29012.50%
GD220128P001950002022-01-25 3:52PM EST195.001.280.000.000.00-43012.50%
GD220128P001975002022-01-25 3:59PM EST197.501.710.000.000.00-32012.50%
GD220128P002000002022-01-25 3:55PM EST200.002.500.000.000.00-2006.25%
GD220128P002025002022-01-25 3:51PM EST202.502.900.000.000.00-2306.25%
GD220128P002050002022-01-25 3:58PM EST205.003.950.000.000.00-1801.56%
GD220128P002075002022-01-25 3:26PM EST207.504.800.000.000.00-2200.00%
GD220128P002100002022-01-25 11:12AM EST210.009.810.000.000.00-1600.00%
GD220128P002125002022-01-25 3:41PM EST212.508.200.000.000.00-300.00%
GD220128P002150002022-01-24 1:08PM EST215.0014.340.000.000.00-100.00%
GD220128P002175002022-01-19 3:58PM EST217.508.000.000.000.00--00.00%
GD220128P002200002022-01-18 11:31AM EST220.009.900.000.000.00--00.00%