Deutsche Märkte schließen in 1 Stunde 50 Minute

General Dynamics Corporation (GD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
240,36-1,12 (-0,46%)
Ab 09:40AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD220819C001600002022-04-05 10:37AM EDT160.0079.6681.8084.700.00-10349.22%
GD220819C001650002022-02-24 11:02AM EDT165.0049.3077.6080.800.00--0356.15%
GD220819C001700002022-03-02 2:01PM EDT170.0066.1671.0074.400.00-64290.72%
GD220819C001750002022-02-28 11:08AM EDT175.0057.7068.6071.900.00-10338.87%
GD220819C001800002022-06-14 3:49PM EDT180.0038.0530.9032.700.00--330.00%
GD220819C001850002022-05-12 3:20PM EDT185.0039.4040.4042.100.00-530.00%
GD220819C001900002022-08-04 9:42AM EDT190.0041.100.000.000.00-9190.00%
GD220819C001950002022-06-15 12:41PM EDT195.0026.9019.6020.500.00-510.00%
GD220819C002000002022-08-16 10:02AM EDT200.0042.250.000.000.00-1210.00%
GD220819C002075002022-07-18 3:01PM EDT207.508.600.000.000.00--320.00%
GD220819C002100002022-08-15 3:40PM EDT210.0031.360.000.000.00-3910.00%
GD220819C002125002022-08-08 2:31PM EDT212.5014.000.000.000.00-300.00%
GD220819C002150002022-08-05 3:03PM EDT215.0014.970.000.000.00-1410.00%
GD220819C002175002022-08-12 3:33PM EDT217.5020.000.000.000.00-280.00%
GD220819C002200002022-08-16 1:33PM EDT220.0022.000.000.000.00-12060.00%
GD220819C002225002022-08-16 11:57AM EDT222.5019.480.000.000.00-1120.00%
GD220819C002250002022-08-16 12:12PM EDT225.0017.150.000.000.00-1680.00%
GD220819C002275002022-08-15 3:09PM EDT227.5013.470.000.000.00-5300.00%
GD220819C002300002022-08-16 3:59PM EDT230.0011.500.000.000.00-111,7330.00%
GD220819C002325002022-08-16 2:25PM EDT232.509.500.000.000.00-1910.00%
GD220819C002350002022-08-16 2:12PM EDT235.007.280.000.000.00-2760.00%
GD220819C002375002022-08-16 1:05PM EDT237.504.740.000.000.00-6560.00%
GD220819C002400002022-08-16 2:54PM EDT240.002.520.000.000.00-689130.00%
GD220819C002425002022-08-16 3:27PM EDT242.501.250.000.000.00-36363.13%
GD220819C002450002022-08-16 3:29PM EDT245.000.500.000.000.00-245626.25%
GD220819C002475002022-08-15 10:06AM EDT247.500.150.000.000.00--56.25%
GD220819C002500002022-08-16 11:34AM EDT250.000.200.000.000.00-338212.50%
GD220819C002525002022-08-15 12:33PM EDT252.500.050.000.000.00--112.50%
GD220819C002550002022-08-05 1:41PM EDT255.000.100.000.000.00-1112.50%
GD220819C002600002022-08-16 10:31AM EDT260.000.050.000.000.00-341825.00%
GD220819C002700002022-08-15 10:06AM EDT270.000.020.000.000.00-101,03425.00%
GD220819C002800002022-08-15 2:06PM EDT280.000.050.000.000.00-64525.00%
GD220819C002900002022-07-29 1:30PM EDT290.000.200.000.000.00-12550.00%
GD220819C003000002022-06-01 9:33AM EDT300.000.100.000.300.00-118113.09%
GD220819C003100002022-05-06 10:31AM EDT310.000.350.000.450.00-572134.67%
GD220819C003300002022-08-02 9:30AM EDT330.000.050.000.000.00-1250.00%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD220819P001150002022-03-23 11:31AM EDT115.000.100.000.300.00-33342.19%
GD220819P001200002022-07-29 12:05PM EDT120.000.050.000.000.00-213550.00%
GD220819P001250002022-02-09 12:12PM EDT125.000.530.201.300.00-58388.87%
GD220819P001300002022-07-29 11:59AM EDT130.000.050.000.000.00-1250.00%
GD220819P001350002022-08-11 10:39AM EDT135.000.020.000.000.00-203050.00%
GD220819P001400002022-07-29 11:59AM EDT140.000.050.000.000.00-1650.00%
GD220819P001450002022-08-01 12:36PM EDT145.000.050.000.000.00-344250.00%
GD220819P001500002022-08-01 12:37PM EDT150.000.050.000.000.00-204250.00%
GD220819P001550002022-07-27 10:24AM EDT155.000.050.000.000.00-21450.00%
GD220819P001600002022-07-27 10:24AM EDT160.000.050.000.000.00-21150.00%
GD220819P001650002022-08-02 11:57AM EDT165.000.050.000.000.00-2550.00%
GD220819P001700002022-08-02 11:56AM EDT170.000.050.000.000.00-102150.00%
GD220819P001750002022-07-19 11:35AM EDT175.000.450.000.000.00-14150.00%
GD220819P001800002022-06-24 3:55PM EDT180.001.100.000.750.00-348169.92%
GD220819P001850002022-08-11 2:28PM EDT185.000.100.000.000.00-716750.00%
GD220819P001900002022-08-12 9:53AM EDT190.000.050.000.000.00-199550.00%
GD220819P001950002022-08-11 3:13PM EDT195.000.070.000.000.00-218350.00%
GD220819P001975002022-07-18 12:58PM EDT197.502.420.000.000.00--550.00%
GD220819P002000002022-08-16 12:39PM EDT200.000.030.000.000.00-61,50950.00%
GD220819P002025002022-07-27 12:23PM EDT202.500.900.000.000.00-2750.00%
GD220819P002050002022-08-11 1:25PM EDT205.000.100.000.000.00-22050.00%
GD220819P002075002022-08-11 2:15PM EDT207.500.100.000.000.00-23625.00%
GD220819P002100002022-08-16 3:55PM EDT210.000.050.000.000.00-661025.00%
GD220819P002125002022-08-12 12:45PM EDT212.500.050.000.000.00-55325.00%
GD220819P002150002022-08-15 12:20PM EDT215.000.050.000.000.00-12225.00%
GD220819P002175002022-08-05 10:22AM EDT217.501.250.000.000.00-142125.00%
GD220819P002200002022-08-16 10:42AM EDT220.000.050.000.000.00-175225.00%
GD220819P002225002022-08-12 2:59PM EDT222.500.190.000.000.00-234725.00%
GD220819P002250002022-08-15 2:14PM EDT225.000.150.000.000.00-214412.50%
GD220819P002275002022-08-16 9:36AM EDT227.500.080.000.000.00-104412.50%
GD220819P002300002022-08-16 3:10PM EDT230.000.100.000.000.00-3722812.50%
GD220819P002325002022-08-16 1:19PM EDT232.500.150.000.000.00-1226.25%
GD220819P002350002022-08-16 11:15AM EDT235.000.360.000.000.00-7166.25%
GD220819P002375002022-08-16 3:24PM EDT237.500.800.000.000.00-88923.13%
GD220819P002400002022-08-16 12:50PM EDT240.001.170.000.000.00-101810.39%
GD220819P002425002022-08-16 12:00PM EDT242.502.250.000.000.00-37390.00%
GD220819P002450002022-08-15 1:13PM EDT245.004.300.000.000.00--00.00%
GD220819P002500002022-06-24 1:34PM EDT250.0030.2032.2034.600.00-215320.53%
GD220819P002600002022-04-11 10:23AM EDT260.0023.3035.2036.500.00-515274.95%
GD220819P002700002022-05-06 2:50PM EDT270.0035.6541.1042.000.00-10259.40%