Deutsche Märkte schließen in 12 Minuten
DAX
17.900,85 -187,85 (-1,04%) Euro Stoxx 50
4.937,31 -52,57 (-1,05%) Dow Jones 30
37.821,04 -639,88 (-1,66%) Gold
2.346,60 +8,20 (+0,35%) EUR/USD
1,0715 +0,0014 (+0,13%) Bitcoin EUR
59.243,47 -1.345,09 (-2,22%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:18AM EDT. Markt geöffnet.
Strike:270.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426C00270000 | 2024-04-19 12:00PM EDT | 2024-04-26 | 20.00 | 11.40 | 13.40 | 0.00 | - | 2 | 6 | 0.00% |
| GD240503C00270000 | 2024-04-10 11:12AM EDT | 2024-05-03 | 19.89 | 12.80 | 13.60 | 0.00 | - | 1 | 0 | 0.00% |
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 24.00 | 12.60 | 15.00 | 0.00 | - | 10 | 5 | 23.77% |
| GD240517C00270000 | 2024-04-24 11:51AM EDT | 2024-05-17 | 9.80 | 13.50 | 14.80 | 0.00 | - | 10 | 415 | 18.58% |
| GD240531C00270000 | 2024-04-22 10:43AM EDT | 2024-05-31 | 23.30 | 14.50 | 17.00 | 0.00 | - | 2 | 0 | 23.56% |
| GD240621C00270000 | 2024-04-25 10:40AM EDT | 2024-06-21 | 17.30 | 16.50 | 17.40 | +1.86 | +12.05% | 13 | 660 | 19.94% |
| GD240816C00270000 | 2024-04-24 12:33PM EDT | 2024-08-16 | 17.30 | 19.60 | 20.90 | 0.00 | - | 5 | 285 | 20.72% |
| GD241115C00270000 | 2024-04-24 10:53AM EDT | 2024-11-15 | 22.30 | 25.90 | 26.50 | 0.00 | - | 1 | 3 | 22.68% |
| GD250117C00270000 | 2024-04-24 11:32AM EDT | 2025-01-17 | 25.60 | 29.40 | 30.20 | 0.00 | - | 7 | 866 | 23.90% |
| GD250620C00270000 | 2024-04-24 12:59PM EDT | 2025-06-20 | 33.00 | 35.40 | 37.50 | 0.00 | - | 10 | 54 | 25.37% |
| GD260116C00270000 | 2024-04-24 10:55AM EDT | 2026-01-16 | 40.00 | 43.50 | 44.80 | 0.00 | - | 2 | 65 | 25.88% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426P00270000 | 2024-04-25 10:24AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 288 | 33.01% |
| GD240503P00270000 | 2024-04-25 9:55AM EDT | 2024-05-03 | 0.45 | 0.15 | 0.30 | -0.02 | -4.26% | 2 | 41 | 21.78% |
| GD240510P00270000 | 2024-04-25 10:53AM EDT | 2024-05-10 | 0.52 | 0.50 | 0.65 | -1.23 | -70.29% | 1 | 3 | 19.95% |
| GD240517P00270000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 0.96 | 0.85 | 1.00 | -0.54 | -36.00% | 1 | 306 | 19.01% |
| GD240524P00270000 | 2024-04-23 9:50AM EDT | 2024-05-24 | 1.05 | 1.10 | 1.35 | 0.00 | - | 1 | 0 | 18.46% |
| GD240621P00270000 | 2024-04-25 10:39AM EDT | 2024-06-21 | 2.10 | 2.05 | 2.20 | -0.53 | -20.15% | 2 | 256 | 16.07% |
| GD240816P00270000 | 2024-04-25 11:00AM EDT | 2024-08-16 | 4.80 | 4.50 | 4.90 | -0.65 | -11.93% | 5 | 239 | 16.85% |
| GD241115P00270000 | 2024-04-25 10:48AM EDT | 2024-11-15 | 8.25 | 8.10 | 8.40 | -0.80 | -8.84% | 1 | 22 | 17.26% |
| GD250117P00270000 | 2024-04-24 11:45AM EDT | 2025-01-17 | 12.10 | 9.90 | 10.30 | 0.00 | - | 11 | 181 | 17.25% |
| GD250620P00270000 | 2024-02-06 2:14PM EDT | 2025-06-20 | 20.10 | 16.10 | 18.30 | 0.00 | - | - | 2 | 20.78% |
| GD260116P00270000 | 2024-04-24 11:15AM EDT | 2026-01-16 | 20.52 | 15.60 | 18.10 | 0.00 | - | 42 | 77 | 16.84% |
