Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.580,66 +4.006,32 (+7,08%) CMC Crypto 200
1.393,29 +125,34 (+9,88%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:300.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517C00300000 | 2024-05-15 3:18PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | -0.30 | -66.67% | 20 | 1,258 | 15.63% |
| GD240524C00300000 | 2024-05-15 3:44PM EDT | 2024-05-24 | 0.93 | 0.80 | 1.00 | +0.03 | +3.33% | 12 | 39 | 15.00% |
| GD240531C00300000 | 2024-05-15 3:44PM EDT | 2024-05-31 | 1.50 | 1.40 | 1.65 | -0.05 | -3.23% | 11 | 28 | 14.64% |
| GD240607C00300000 | 2024-05-10 1:04PM EDT | 2024-06-07 | 3.32 | 2.10 | 2.80 | 0.00 | - | 2 | 107 | 16.60% |
| GD240614C00300000 | 2024-05-13 11:04AM EDT | 2024-06-14 | 3.70 | 2.80 | 3.20 | 0.00 | - | 3 | 4 | 15.86% |
| GD240621C00300000 | 2024-05-15 3:28PM EDT | 2024-06-21 | 3.34 | 3.30 | 3.60 | +0.14 | +4.37% | 89 | 1,473 | 15.45% |
| GD240816C00300000 | 2024-05-15 2:34PM EDT | 2024-08-16 | 7.58 | 7.80 | 8.00 | -0.52 | -6.42% | 513 | 2,702 | 17.41% |
| GD241115C00300000 | 2024-05-15 3:30PM EDT | 2024-11-15 | 14.00 | 14.00 | 14.40 | -0.20 | -1.41% | 25 | 546 | 20.10% |
| GD250117C00300000 | 2024-05-15 11:38AM EDT | 2025-01-17 | 17.60 | 17.00 | 17.90 | +0.70 | +4.14% | 1 | 500 | 20.97% |
| GD250620C00300000 | 2024-05-08 12:27PM EDT | 2025-06-20 | 24.63 | 24.90 | 25.90 | 0.00 | - | 4 | 93 | 22.96% |
| GD260116C00300000 | 2024-05-15 2:37PM EDT | 2026-01-16 | 32.80 | 31.20 | 34.90 | -1.59 | -4.62% | 2 | 1,927 | 24.53% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517P00300000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 3.20 | 5.00 | 5.90 | 0.00 | - | 8 | 31 | 20.80% |
| GD240524P00300000 | 2024-05-13 10:43AM EDT | 2024-05-24 | 5.20 | 5.50 | 6.00 | 0.00 | - | 3 | 3 | 12.18% |
| GD240531P00300000 | 2024-05-13 10:43AM EDT | 2024-05-31 | 5.65 | 4.70 | 8.00 | 0.00 | - | 3 | 3 | 18.86% |
| GD240607P00300000 | 2024-05-08 10:24AM EDT | 2024-06-07 | 8.52 | 6.30 | 7.60 | 0.00 | - | - | 1 | 14.41% |
| GD240621P00300000 | 2024-05-15 10:06AM EDT | 2024-06-21 | 7.30 | 7.00 | 7.40 | -1.40 | -16.09% | 6 | 105 | 10.86% |
| GD240816P00300000 | 2024-05-15 9:57AM EDT | 2024-08-16 | 11.30 | 10.50 | 10.80 | -0.90 | -7.38% | 3 | 46 | 12.98% |
| GD241115P00300000 | 2024-05-14 9:55AM EDT | 2024-11-15 | 15.00 | 14.20 | 14.60 | -1.10 | -6.83% | 1 | 64 | 13.88% |
| GD250117P00300000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 20.50 | 16.00 | 16.30 | 0.00 | - | 2 | 45 | 13.76% |
| GD250620P00300000 | 2024-05-10 11:46AM EDT | 2025-06-20 | 19.90 | 20.00 | 20.60 | 0.00 | - | 2 | 414 | 14.30% |
| GD260116P00300000 | 2024-05-10 10:52AM EDT | 2026-01-16 | 23.34 | 22.00 | 24.80 | 0.00 | - | 1 | 169 | 14.36% |
