Deutsche Märkte öffnen in 5 Stunden 51 Minuten
Nikkei 225
37.320,37 -759,33 (-1,99%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.859,16 +955,79 (+1,65%) CMC Crypto 200
1.304,88 +419,34 (+47,01%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
General Dynamics Corporation (GD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240419C00310000 | 2024-04-17 2:08PM EDT | 2024-04-19 | 0.35 | 0.00 | 0.05 | 0.00 | - | 5 | 267 | 65.23% |
| GD240426C00310000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.30 | 0.15 | 0.50 | -0.19 | -38.78% | 4 | 39 | 37.74% |
| GD240503C00310000 | 2024-04-17 12:22PM EDT | 2024-05-03 | 0.65 | 0.40 | 0.65 | +0.15 | +30.00% | 3 | 15 | 29.32% |
| GD240510C00310000 | 2024-04-17 11:06AM EDT | 2024-05-10 | 0.90 | 0.65 | 0.95 | 0.00 | - | 1 | 15 | 26.71% |
| GD240517C00310000 | 2024-04-18 10:52AM EDT | 2024-05-17 | 1.30 | 0.90 | 1.25 | +0.20 | +18.18% | 1 | 3,578 | 25.15% |
| GD240621C00310000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 2.45 | 2.20 | 2.45 | +0.12 | +5.15% | 17 | 232 | 21.11% |
| GD240816C00310000 | 2024-04-18 2:25PM EDT | 2024-08-16 | 5.00 | 4.30 | 4.90 | +0.30 | +6.38% | 30 | 1,074 | 20.44% |
| GD241115C00310000 | 2024-04-18 2:59PM EDT | 2024-11-15 | 9.70 | 8.40 | 9.70 | +0.56 | +6.13% | 1 | 56 | 21.78% |
| GD250117C00310000 | 2024-04-18 2:30PM EDT | 2025-01-17 | 12.90 | 12.10 | 13.00 | +0.70 | +5.74% | 1 | 404 | 22.70% |
| GD250620C00310000 | 2024-04-18 12:55PM EDT | 2025-06-20 | 20.10 | 18.80 | 19.80 | -0.08 | -0.40% | 3 | 163 | 23.86% |
| GD260116C00310000 | 2024-04-12 10:14AM EDT | 2026-01-16 | 28.60 | 24.00 | 28.80 | 0.00 | - | 5 | 290 | 25.57% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240419P00310000 | 2024-04-05 12:56PM EDT | 2024-04-19 | 16.63 | 22.00 | 26.60 | 0.00 | - | 1 | 0 | 153.71% |
| GD240517P00310000 | 2024-04-04 3:12PM EDT | 2024-05-17 | 18.75 | 23.20 | 27.50 | 0.00 | - | 1 | 1 | 32.84% |
| GD240816P00310000 | 2024-04-12 10:58AM EDT | 2024-08-16 | 24.00 | 25.80 | 27.00 | 0.00 | - | 2 | 2 | 15.02% |
| GD250117P00310000 | 2024-04-02 1:15PM EDT | 2025-01-17 | 27.50 | 28.20 | 31.20 | 0.00 | - | 1 | 0 | 15.46% |
| GD260116P00310000 | 2024-04-12 1:21PM EDT | 2026-01-16 | 34.50 | 35.10 | 38.40 | 0.00 | - | 59 | 20 | 15.37% |
