Deutsche Märkte öffnen in 4 Stunden 30 Minuten
Nikkei 225
37.768,65 -691,43 (-1,80%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.038,50 -2.174,36 (-3,50%) CMC Crypto 200
1.388,20 -35,90 (-2,52%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
General Dynamics Corporation (GD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426C00230000 | 2024-04-19 11:08AM EDT | 230.00 | 58.75 | 49.00 | 53.00 | 0.00 | - | 1 | 1 | 211.82% |
| GD240426C00260000 | 2024-04-17 10:52AM EDT | 260.00 | 25.00 | 19.00 | 23.00 | 0.00 | - | - | 1 | 108.15% |
| GD240426C00267500 | 2024-04-19 11:02AM EDT | 267.50 | 20.89 | 12.00 | 15.50 | 0.00 | - | 1 | 1 | 81.15% |
| GD240426C00270000 | 2024-04-19 12:00PM EDT | 270.00 | 20.00 | 9.50 | 13.40 | 0.00 | - | 2 | 6 | 78.17% |
| GD240426C00275000 | 2024-04-24 2:38PM EDT | 275.00 | 5.65 | 5.40 | 7.60 | -10.07 | -64.06% | 24 | 4 | 46.12% |
| GD240426C00277500 | 2024-04-24 3:59PM EDT | 277.50 | 4.70 | 2.75 | 5.50 | -12.40 | -72.51% | 50 | 1 | 41.14% |
| GD240426C00280000 | 2024-04-24 3:59PM EDT | 280.00 | 3.00 | 2.65 | 3.30 | -8.80 | -74.58% | 104 | 9 | 32.69% |
| GD240426C00282500 | 2024-04-24 3:37PM EDT | 282.50 | 1.43 | 1.45 | 1.85 | -11.17 | -88.65% | 92 | 2 | 29.83% |
| GD240426C00285000 | 2024-04-24 3:59PM EDT | 285.00 | 0.95 | 0.75 | 1.05 | -6.13 | -86.58% | 79 | 247 | 30.32% |
| GD240426C00287500 | 2024-04-24 3:39PM EDT | 287.50 | 0.34 | 0.05 | 0.90 | -7.26 | -95.53% | 166 | 45 | 36.96% |
| GD240426C00290000 | 2024-04-24 10:54AM EDT | 290.00 | 0.15 | 0.15 | 0.60 | -5.72 | -97.44% | 70 | 96 | 39.21% |
| GD240426C00292500 | 2024-04-24 3:11PM EDT | 292.50 | 0.10 | 0.00 | 0.35 | -4.33 | -97.74% | 110 | 94 | 39.89% |
| GD240426C00295000 | 2024-04-24 3:41PM EDT | 295.00 | 0.05 | 0.00 | 0.10 | -3.29 | -98.50% | 89 | 171 | 35.55% |
| GD240426C00297500 | 2024-04-24 11:05AM EDT | 297.50 | 0.05 | 0.00 | 0.05 | -2.45 | -98.00% | 23 | 74 | 36.33% |
| GD240426C00300000 | 2024-04-24 2:32PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | -1.70 | -97.14% | 109 | 338 | 41.02% |
| GD240426C00302500 | 2024-04-24 2:04PM EDT | 302.50 | 0.05 | 0.00 | 0.35 | -1.17 | -95.90% | 52 | 108 | 55.37% |
| GD240426C00305000 | 2024-04-24 10:17AM EDT | 305.00 | 0.03 | 0.00 | 0.05 | -0.77 | -96.25% | 20 | 106 | 49.61% |
| GD240426C00310000 | 2024-04-24 2:32PM EDT | 310.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 28 | 138 | 53.13% |
| GD240426C00315000 | 2024-04-23 3:48PM EDT | 315.00 | 0.17 | 0.00 | 0.15 | -0.03 | -15.00% | 1 | 27 | 69.92% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426P00235000 | 2024-04-08 10:57AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 92.97% |
| GD240426P00250000 | 2024-04-23 3:57PM EDT | 250.00 | 0.05 | 0.10 | 0.55 | 0.00 | - | 3 | 8 | 92.68% |
| GD240426P00255000 | 2024-04-23 10:31AM EDT | 255.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 71.00% |
| GD240426P00260000 | 2024-04-19 3:59PM EDT | 260.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 2 | 14 | 79.20% |
| GD240426P00262500 | 2024-04-22 12:57PM EDT | 262.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | 10 | 11 | 54.39% |
| GD240426P00265000 | 2024-04-24 11:32AM EDT | 265.00 | 0.18 | 0.00 | 0.15 | +0.08 | +80.00% | 33 | 47 | 45.61% |
| GD240426P00267500 | 2024-04-23 2:03PM EDT | 267.50 | 0.25 | 0.00 | 0.25 | +0.15 | +150.00% | 2 | 11 | 44.04% |
| GD240426P00270000 | 2024-04-24 3:59PM EDT | 270.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 344 | 75 | 33.50% |
| GD240426P00272500 | 2024-04-24 1:02PM EDT | 272.50 | 0.41 | 0.10 | 0.30 | +0.21 | +105.00% | 44 | 8 | 32.28% |
| GD240426P00275000 | 2024-04-24 3:42PM EDT | 275.00 | 0.45 | 0.30 | 0.65 | +0.20 | +80.00% | 257 | 113 | 32.40% |
| GD240426P00277500 | 2024-04-24 3:37PM EDT | 277.50 | 1.15 | 0.70 | 1.05 | +0.75 | +187.50% | 60 | 65 | 29.61% |
| GD240426P00280000 | 2024-04-24 3:41PM EDT | 280.00 | 2.07 | 1.35 | 1.90 | +1.47 | +245.00% | 208 | 123 | 29.15% |
| GD240426P00282500 | 2024-04-24 3:31PM EDT | 282.50 | 4.00 | 2.70 | 3.30 | +3.05 | +321.05% | 163 | 174 | 30.59% |
| GD240426P00285000 | 2024-04-24 2:27PM EDT | 285.00 | 5.28 | 3.60 | 5.10 | +3.66 | +225.93% | 235 | 203 | 32.59% |
| GD240426P00287500 | 2024-04-24 11:34AM EDT | 287.50 | 11.40 | 5.00 | 7.30 | +9.19 | +415.84% | 34 | 83 | 37.13% |
| GD240426P00290000 | 2024-04-24 3:30PM EDT | 290.00 | 10.20 | 7.20 | 10.60 | +7.08 | +226.92% | 38 | 176 | 58.50% |
| GD240426P00295000 | 2024-04-24 12:17PM EDT | 295.00 | 17.40 | 12.10 | 16.00 | +11.88 | +215.22% | 17 | 108 | 81.84% |
| GD240426P00297500 | 2024-04-24 2:17PM EDT | 297.50 | 16.60 | 14.50 | 18.50 | +9.48 | +133.15% | 41 | 12 | 89.89% |
| GD240426P00300000 | 2024-04-24 2:17PM EDT | 300.00 | 19.20 | 17.00 | 21.00 | +10.40 | +118.18% | 140 | 51 | 97.68% |
