Deutsche Märkte geschlossen

General Dynamics Corporation (GD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
198,00-1,46 (-0,73%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD220121C000550002021-02-11 2:33PM EST55.00108.73119.00124.000.00-110.00%
GD220121C000600002021-05-10 9:14AM EST60.00136.59131.20133.900.00-620.00%
GD220121C000650002020-10-07 2:38PM EST65.0080.3274.0075.900.00--00.00%
GD220121C000700002021-04-07 2:35PM EST70.00114.40122.50127.300.00-210.00%
GD220121C000750002020-10-07 2:38PM EST75.0070.1064.0066.500.00-1000.00%
GD220121C000800002021-02-25 1:26PM EST80.0087.4099.00104.000.00-120.00%
GD220121C000850002021-01-06 1:00PM EST85.0068.7071.6076.500.00-5000.00%
GD220121C000900002020-06-19 9:11AM EST90.0071.6759.5063.200.00-10160.00%
GD220121C000950002021-01-13 3:47PM EST95.0057.8267.5072.500.00-810.00%
GD220121C001000002021-04-15 2:59PM EST100.0084.0089.8094.500.00-140.00%
GD220121C001050002021-05-28 2:00PM EST105.0085.2079.8083.600.00-150.00%
GD220121C001100002020-10-29 1:01PM EST110.0029.300.000.000.00-700.00%
GD220121C001150002021-04-07 2:56PM EST115.0070.8077.6082.400.00-55050.00%
GD220121C001200002021-06-08 2:02PM EST120.0072.7964.6068.600.00-180.00%
GD220121C001250002021-06-15 1:46PM EST125.0067.3959.6063.600.00-5250.00%
GD220121C001300002021-05-10 9:15AM EST130.0067.3061.3063.900.00-5420.00%
GD220121C001350002021-03-30 2:09PM EST135.0048.6954.0058.500.00-3511580.00%
GD220121C001400002020-11-09 11:45AM EST140.0022.000.000.000.00-4000.00%
GD220121C001450002021-06-22 8:33AM EST145.0045.5041.0043.800.00-5930.00%
GD220121C001500002021-06-23 12:08PM EST150.0038.2036.7038.800.00-12680.00%
GD220121C001550002021-06-14 9:20AM EST155.0036.6232.4032.900.00-201750.00%
GD220121C001600002021-06-23 2:53PM EST160.0029.0028.1028.500.00-14330.00%
GD220121C001650002021-06-17 11:48AM EST165.0025.5024.1025.400.00-12260.00%
GD220121C001700002021-06-17 11:24AM EST170.0021.1520.3020.900.00-15530.00%
GD220121C001750002021-06-15 12:48PM EST175.0020.3516.9017.300.00-81150.00%
GD220121C001800002021-06-17 11:25AM EST180.0016.4013.9014.200.00-114390.00%
GD220121C001850002020-11-10 3:34PM EST185.005.200.000.000.00-200.00%
GD220121C001900002021-06-18 9:35AM EST190.009.008.709.100.00-123612.79%
GD220121C001950002021-06-21 2:53PM EST195.007.706.707.100.00-211217.97%
GD220121C002000002021-06-22 11:18AM EST200.005.605.305.80-0.90-13.85%1024321.91%
GD220121C002050002021-06-18 10:45AM EST205.004.604.004.300.00-28123.30%
GD220121C002100002021-06-24 10:39AM EST210.003.103.003.30-0.46-12.92%222124.99%
GD220121C002150002021-06-16 11:46AM EST215.003.192.252.550.00-12526.51%
GD220121C002200002021-06-24 8:44AM EST220.001.901.852.00-0.05-2.56%110127.99%
GD220121C002250002021-06-17 10:39AM EST225.001.771.301.550.00-21229.19%
GD220121C002300002021-06-23 11:52AM EST230.001.201.001.200.00-67130.25%
GD220121C002350002021-05-28 8:30AM EST235.001.550.700.950.00-45831.38%
GD220121C002400002020-08-19 2:57PM EST240.001.200.151.300.00-31636.94%
GD220121C002500002021-06-17 9:12AM EST250.000.390.400.550.00-11935.25%
GD220121C002600002020-07-09 4:00PM EST260.000.750.000.000.00-52612.50%
GD220121C002700002021-03-12 2:19PM EST270.000.260.001.050.00-101450.05%
GD220121C002800002021-06-15 1:19PM EST280.000.170.000.300.00-240043.65%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GD220121P000550002020-10-30 2:29PM EST55.001.150.000.000.00-2050.00%
GD220121P000600002021-02-12 12:09PM EST60.000.600.000.850.00-634148.44%
GD220121P000650002020-10-30 2:29PM EST65.001.870.000.000.00-2050.00%
GD220121P000700002021-04-28 11:17AM EST70.000.520.000.350.00-1336115.23%
GD220121P000750002021-04-29 2:51PM EST75.000.420.000.400.00-359109.86%
GD220121P000800002021-04-19 2:52PM EST80.001.000.050.750.00-14113.67%
GD220121P000850002021-03-05 1:25PM EST85.000.880.001.950.00-516124.07%
GD220121P000900002021-05-24 8:30AM EST90.000.550.000.000.00-617950.00%
GD220121P000950002021-06-07 12:54PM EST95.000.370.200.500.00-314191.89%
GD220121P001000002021-04-12 8:30AM EST100.000.600.000.000.00-36425.00%
GD220121P001050002021-04-21 2:26PM EST105.001.000.451.050.00-68091.55%
GD220121P001100002021-06-01 8:53AM EST110.000.700.450.700.00-310081.64%
GD220121P001150002021-06-09 9:51AM EST115.000.780.550.850.00-111278.96%
GD220121P001200002021-06-16 8:45AM EST120.000.750.650.950.00-27975.46%
GD220121P001250002021-06-09 1:23PM EST125.001.050.801.100.00-125372.63%
GD220121P001300002021-06-09 2:44PM EST130.001.351.001.250.00-564769.85%
GD220121P001350002021-06-08 1:29PM EST135.001.601.251.500.00-1022467.68%
GD220121P001400002021-06-04 8:46AM EST140.002.001.551.800.00-139565.53%
GD220121P001450002021-06-21 11:33AM EST145.002.051.952.200.00-118163.78%
GD220121P001500002021-06-01 8:53AM EST150.002.902.452.700.00-338762.22%
GD220121P001550002021-06-18 1:49PM EST155.003.703.003.400.00-234960.85%
GD220121P001600002021-06-16 1:56PM EST160.003.703.904.200.00-30245660.10%
GD220121P001650002020-09-29 10:29AM EST165.0039.4542.8045.900.00-134218.26%
GD220121P001700002021-06-23 2:51PM EST170.006.406.106.600.00-119459.06%
GD220121P001750002021-06-18 2:18PM EST175.008.807.808.200.00-215959.40%
GD220121P001800002021-06-16 2:36PM EST180.009.009.8010.200.00-308660.15%
GD220121P001850002021-06-21 11:32AM EST185.0011.2012.1012.600.00-110761.25%
GD220121P001900002021-06-16 1:49PM EST190.0013.4014.9015.300.00-25062.85%
GD220121P001950002020-10-30 10:12AM EST195.0070.050.000.000.00-100.78%
GD220121P002000002021-06-07 2:00PM EST200.0019.5021.2022.000.00-14766.99%
GD220121P002050002021-03-17 10:52AM EST205.0036.2026.9029.600.00--479.13%
GD220121P002100002020-09-29 10:42AM EST210.0077.5083.0086.900.00--10260.17%
GD220121P002150002021-04-15 11:28AM EST215.0037.4030.4031.400.00-1066.94%
GD220121P002200002021-04-15 11:29AM EST220.0041.7034.1035.300.00-101468.15%
GD220121P002250002021-03-31 1:01PM EST225.0048.7039.5041.200.00-61875.24%
GD220121P002300002021-04-21 10:42AM EST230.0050.0043.2045.700.00-12476.76%
GD220121P002350002020-07-09 4:00PM EST235.0055.600.000.000.00--420.00%
GD220121P002400002021-06-04 2:38PM EST240.0050.8054.9057.200.00-79490.89%
GD220121P002500002020-07-09 4:00PM EST250.00122.950.000.000.00-110.00%
GD220121P002600002020-07-09 4:00PM EST260.00109.100.000.000.00-120.00%
GD220121P002800002020-07-09 4:00PM EST280.00155.500.000.000.00--20.00%