Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.577,93 -1.712,57 (-2,94%)
General Dynamics Corporation (GD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517C00290000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 7.88 | 6.60 | 7.80 | +1.00 | +14.53% | 20 | 1,340 | 23.01% |
| GD240524C00290000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 8.60 | 7.30 | 8.40 | +1.10 | +14.67% | 3 | 22 | 19.46% |
| GD240531C00290000 | 2024-05-10 2:42PM EDT | 2024-05-31 | 9.00 | 7.10 | 10.70 | +1.20 | +15.38% | 1 | 13 | 25.00% |
| GD240607C00290000 | 2024-05-07 11:34AM EDT | 2024-06-07 | 7.10 | 8.90 | 11.50 | 0.00 | - | 2 | 8 | 24.27% |
| GD240614C00290000 | 2024-05-10 1:10PM EDT | 2024-06-14 | 10.80 | 8.30 | 12.20 | +1.30 | +13.68% | 5 | 5 | 23.74% |
| GD240621C00290000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 11.60 | 10.30 | 11.50 | +1.85 | +18.97% | 10 | 1,414 | 19.82% |
| GD240816C00290000 | 2024-05-08 1:37PM EDT | 2024-08-16 | 16.00 | 13.40 | 15.70 | +4.00 | +33.33% | 4 | 657 | 20.15% |
| GD241115C00290000 | 2024-05-10 3:58PM EDT | 2024-11-15 | 21.47 | 19.80 | 21.80 | +2.37 | +12.41% | 4 | 176 | 21.87% |
| GD250117C00290000 | 2024-05-08 9:36AM EDT | 2025-01-17 | 23.70 | 24.10 | 26.00 | 0.00 | - | 1 | 817 | 23.31% |
| GD250620C00290000 | 2024-05-09 12:34PM EDT | 2025-06-20 | 31.53 | 31.70 | 35.00 | 0.00 | - | 1 | 27 | 25.74% |
| GD260116C00290000 | 2024-05-09 10:31AM EDT | 2026-01-16 | 38.50 | 37.50 | 42.50 | 0.00 | - | 1 | 137 | 25.90% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517P00290000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 0.41 | 0.25 | 0.45 | -0.61 | -59.80% | 16 | 496 | 14.95% |
| GD240524P00290000 | 2024-05-09 9:53AM EDT | 2024-05-24 | 1.80 | 0.75 | 1.95 | 0.00 | - | 8 | 37 | 19.42% |
| GD240531P00290000 | 2024-05-10 1:58PM EDT | 2024-05-31 | 1.25 | 1.15 | 2.75 | -0.58 | -31.69% | 2 | 9 | 19.13% |
| GD240607P00290000 | 2024-05-10 3:36PM EDT | 2024-06-07 | 1.43 | 1.55 | 2.20 | -1.59 | -52.65% | 4 | 11 | 14.64% |
| GD240621P00290000 | 2024-05-10 2:13PM EDT | 2024-06-21 | 2.44 | 2.35 | 2.60 | -0.66 | -21.29% | 16 | 307 | 13.11% |
| GD240816P00290000 | 2024-05-10 3:23PM EDT | 2024-08-16 | 5.43 | 5.60 | 5.90 | -0.87 | -13.81% | 3 | 352 | 14.44% |
| GD241115P00290000 | 2024-05-10 10:57AM EDT | 2024-11-15 | 9.80 | 9.50 | 10.00 | -0.50 | -4.85% | 4 | 49 | 15.42% |
| GD250117P00290000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 12.10 | 10.80 | 11.70 | 0.00 | - | 73 | 130 | 15.14% |
| GD250620P00290000 | 2024-05-10 10:52AM EDT | 2025-06-20 | 15.40 | 15.00 | 15.70 | -6.10 | -28.37% | 6 | 72 | 15.22% |
| GD260116P00290000 | 2024-05-09 10:00AM EDT | 2026-01-16 | 21.52 | 17.20 | 20.20 | 0.00 | - | 1 | 39 | 15.36% |
