Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.066,71 +1.897,30 (+3,26%)
General Dynamics Corporation (GD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426C00280000 | 2024-04-16 9:55AM EDT | 2024-04-26 | 9.31 | 10.20 | 10.90 | 0.00 | - | 1 | 8 | 35.40% |
| GD240503C00280000 | 2024-04-16 3:59PM EDT | 2024-05-03 | 10.00 | 11.10 | 11.90 | 0.00 | - | 2 | 8 | 30.30% |
| GD240517C00280000 | 2024-04-19 3:07PM EDT | 2024-05-17 | 13.45 | 11.20 | 13.30 | +1.95 | +16.96% | 17 | 1,084 | 26.38% |
| GD240621C00280000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 16.30 | 15.90 | 17.60 | +2.60 | +18.98% | 16 | 337 | 27.24% |
| GD240816C00280000 | 2024-04-18 10:50AM EDT | 2024-08-16 | 18.50 | 19.60 | 22.00 | 0.00 | - | 6 | 281 | 26.81% |
| GD241115C00280000 | 2024-04-18 10:10AM EDT | 2024-11-15 | 23.70 | 24.50 | 26.00 | 0.00 | - | 11 | 15 | 24.92% |
| GD250117C00280000 | 2024-04-12 1:59PM EDT | 2025-01-17 | 29.73 | 27.80 | 29.60 | 0.00 | - | 4 | 941 | 25.58% |
| GD250620C00280000 | 2024-04-18 10:02AM EDT | 2025-06-20 | 34.50 | 36.00 | 37.40 | 0.00 | - | 1 | 11 | 26.91% |
| GD260116C00280000 | 2024-04-02 12:06PM EDT | 2026-01-16 | 40.20 | 42.10 | 44.90 | 0.00 | - | 3 | 49 | 27.12% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426P00280000 | 2024-04-19 12:19PM EDT | 2024-04-26 | 1.60 | 1.40 | 1.75 | -0.70 | -30.43% | 32 | 41 | 31.20% |
| GD240503P00280000 | 2024-04-04 10:47AM EDT | 2024-05-03 | 2.00 | 2.05 | 2.35 | 0.00 | - | 1 | 1 | 25.42% |
| GD240517P00280000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 3.10 | 3.00 | 3.40 | -1.30 | -29.55% | 5 | 385 | 21.86% |
| GD240524P00280000 | 2024-04-12 2:09PM EDT | 2024-05-24 | 4.50 | 3.30 | 4.10 | 0.00 | - | 1 | 1 | 21.79% |
| GD240621P00280000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 5.11 | 4.70 | 5.50 | -0.79 | -13.39% | 14 | 119 | 19.48% |
| GD240816P00280000 | 2024-04-19 3:13PM EDT | 2024-08-16 | 8.06 | 7.70 | 8.30 | -0.64 | -7.36% | 2 | 107 | 18.74% |
| GD241115P00280000 | 2024-04-18 2:56PM EDT | 2024-11-15 | 12.10 | 10.40 | 11.40 | 0.00 | - | 1 | 12 | 17.84% |
| GD250117P00280000 | 2024-04-18 3:52PM EDT | 2025-01-17 | 13.70 | 12.60 | 13.40 | 0.00 | - | 10 | 95 | 17.74% |
| GD250620P00280000 | 2024-04-18 12:45PM EDT | 2025-06-20 | 18.00 | 16.90 | 17.60 | 0.00 | - | 4 | 29 | 17.68% |
| GD260116P00280000 | 2024-04-02 9:30AM EDT | 2026-01-16 | 16.42 | 19.00 | 21.90 | 0.00 | - | 1 | 103 | 17.40% |
