Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.351,60 +9,10 (+0,39%) EUR/USD
1,0702 -0,0031 (-0,29%) Bitcoin EUR
59.767,07 -906,96 (-1,49%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:300.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426C00300000 | 2024-04-25 3:12PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 314 | 49.22% |
| GD240503C00300000 | 2024-04-26 2:57PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 28 | 83 | 20.95% |
| GD240510C00300000 | 2024-04-26 3:16PM EDT | 2024-05-10 | 0.20 | 0.05 | 0.50 | -0.10 | -33.33% | 2 | 37 | 19.95% |
| GD240517C00300000 | 2024-04-26 1:06PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 4 | 1,466 | 16.03% |
| GD240524C00300000 | 2024-04-24 10:16AM EDT | 2024-05-24 | 0.80 | 0.25 | 0.85 | 0.00 | - | 6 | 25 | 16.64% |
| GD240621C00300000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 2.00 | 1.95 | 2.10 | -0.40 | -16.67% | 81 | 1,024 | 16.25% |
| GD240816C00300000 | 2024-04-26 3:37PM EDT | 2024-08-16 | 5.40 | 5.30 | 5.60 | -0.35 | -6.09% | 83 | 3,439 | 18.28% |
| GD241115C00300000 | 2024-04-26 11:01AM EDT | 2024-11-15 | 10.20 | 9.90 | 11.20 | -0.40 | -3.77% | 2 | 559 | 20.66% |
| GD250117C00300000 | 2024-04-26 2:11PM EDT | 2025-01-17 | 14.20 | 13.90 | 14.60 | +3.10 | +27.93% | 5 | 481 | 21.67% |
| GD250620C00300000 | 2024-04-12 11:25AM EDT | 2025-06-20 | 26.41 | 19.60 | 22.00 | 0.00 | - | 1 | 87 | 23.39% |
| GD260116C00300000 | 2024-04-26 9:35AM EDT | 2026-01-16 | 29.70 | 27.80 | 29.30 | +0.70 | +2.41% | 9 | 1,928 | 24.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426P00300000 | 2024-04-24 2:23PM EDT | 2024-04-26 | 19.20 | 13.20 | 16.70 | 0.00 | - | 140 | 0 | 92.68% |
| GD240503P00300000 | 2024-04-24 2:23PM EDT | 2024-05-03 | 19.20 | 14.20 | 15.60 | 0.00 | - | 100 | 0 | 0.00% |
| GD240517P00300000 | 2024-04-17 10:02AM EDT | 2024-05-17 | 17.06 | 14.70 | 16.40 | 0.00 | - | 8 | 12 | 17.68% |
| GD240621P00300000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 17.40 | 14.20 | 17.30 | 0.00 | - | 2 | 91 | 14.49% |
| GD240816P00300000 | 2024-04-24 11:37AM EDT | 2024-08-16 | 25.30 | 17.30 | 18.30 | 0.00 | - | 2 | 43 | 12.52% |
| GD241115P00300000 | 2024-04-23 1:12PM EDT | 2024-11-15 | 16.30 | 20.20 | 21.20 | 0.00 | - | 8 | 52 | 13.42% |
| GD250117P00300000 | 2024-04-23 12:18PM EDT | 2025-01-17 | 18.30 | 21.60 | 23.30 | 0.00 | - | 12 | 44 | 14.12% |
| GD250620P00300000 | 2024-04-19 2:48PM EDT | 2025-06-20 | 26.40 | 25.00 | 26.20 | 0.00 | - | 2 | 14 | 13.77% |
| GD260116P00300000 | 2024-04-12 10:14AM EDT | 2026-01-16 | 28.50 | 27.80 | 29.80 | 0.00 | - | 28 | 15 | 13.74% |
