General Dynamics Corporation (GD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:43PM EDT. Mercado abierto.
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240614C00285000 | 2024-05-02 2:28PM EDT | 285.00 | 7.70 | 13.70 | 17.20 | 0.00 | - | - | 0 | 74.83% |
| GD240614C00290000 | 2024-05-20 10:41AM EDT | 290.00 | 11.80 | 5.20 | 5.60 | 0.00 | - | 1 | 6 | 21.66% |
| GD240614C00292500 | 2024-06-05 3:52PM EDT | 292.50 | 3.74 | 3.30 | 3.60 | -4.06 | -52.05% | 1 | 6 | 18.92% |
| GD240614C00295000 | 2024-06-10 2:35PM EDT | 295.00 | 2.18 | 1.85 | 2.10 | -3.02 | -58.08% | 4 | 20 | 17.64% |
| GD240614C00297500 | 2024-06-10 3:03PM EDT | 297.50 | 1.00 | 0.85 | 1.05 | -2.50 | -71.43% | 12 | 0 | 16.65% |
| GD240614C00300000 | 2024-06-10 3:17PM EDT | 300.00 | 0.40 | 0.35 | 0.50 | -1.55 | -79.49% | 23 | 54 | 16.65% |
| GD240614C00302500 | 2024-06-10 2:58PM EDT | 302.50 | 0.17 | 0.10 | 0.25 | -0.97 | -85.09% | 22 | 12 | 17.38% |
| GD240614C00305000 | 2024-06-10 2:59PM EDT | 305.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 14 | 43 | 20.12% |
| GD240614C00307500 | 2024-06-10 1:43PM EDT | 307.50 | 0.15 | 0.00 | 0.15 | -0.07 | -31.82% | 70 | 8 | 22.27% |
| GD240614C00310000 | 2024-06-07 2:36PM EDT | 310.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 25.49% |
| GD240614C00315000 | 2024-06-10 11:43AM EDT | 315.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 13 | 29.59% |
| GD240614C00335000 | 2024-06-03 2:26PM EDT | 335.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 63.18% |
| GD240614C00340000 | 2024-06-03 2:26PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 68.95% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240614P00240000 | 2024-05-02 2:10PM EDT | 240.00 | 1.48 | 0.00 | 2.55 | 0.00 | - | - | 1 | 121.34% |
| GD240614P00245000 | 2024-06-04 3:50PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 64.45% |
| GD240614P00250000 | 2024-06-04 3:48PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 0 | 58.20% |
| GD240614P00255000 | 2024-06-05 11:39AM EDT | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 70.41% |
| GD240614P00270000 | 2024-06-10 11:47AM EDT | 270.00 | 0.09 | 0.00 | 0.10 | -0.91 | -91.00% | 27 | 1 | 36.62% |
| GD240614P00275000 | 2024-05-28 3:13PM EDT | 275.00 | 0.22 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 43.24% |
| GD240614P00280000 | 2024-06-10 1:32PM EDT | 280.00 | 0.07 | 0.05 | 0.15 | -0.33 | -82.50% | 2 | 0 | 24.90% |
| GD240614P00282500 | 2024-05-31 2:07PM EDT | 282.50 | 0.39 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 32.01% |
| GD240614P00285000 | 2024-06-07 3:18PM EDT | 285.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 111 | 117 | 19.73% |
| GD240614P00287500 | 2024-06-10 12:40PM EDT | 287.50 | 0.23 | 0.20 | 0.35 | -0.12 | -34.29% | 4 | 53 | 17.14% |
| GD240614P00290000 | 2024-06-10 2:15PM EDT | 290.00 | 0.50 | 0.50 | 0.65 | +0.23 | +85.19% | 16 | 123 | 15.80% |
| GD240614P00292500 | 2024-06-10 2:37PM EDT | 292.50 | 1.05 | 1.05 | 1.25 | +0.60 | +133.33% | 16 | 56 | 14.82% |
| GD240614P00295000 | 2024-06-10 2:31PM EDT | 295.00 | 2.08 | 2.05 | 2.30 | +1.19 | +133.71% | 2 | 70 | 14.09% |
| GD240614P00297500 | 2024-06-10 2:34PM EDT | 297.50 | 3.40 | 3.50 | 4.90 | +1.80 | +112.50% | 22 | 0 | 22.05% |
| GD240614P00300000 | 2024-06-07 3:37PM EDT | 300.00 | 2.66 | 5.40 | 5.90 | 0.00 | - | 52 | 64 | 12.84% |
| GD240614P00302500 | 2024-06-07 1:35PM EDT | 302.50 | 4.28 | 7.60 | 8.30 | 0.00 | - | 11 | 35 | 14.55% |
| GD240614P00305000 | 2024-06-10 10:22AM EDT | 305.00 | 7.50 | 10.10 | 10.90 | +1.00 | +15.38% | 1 | 1 | 20.46% |
© 2024 Yahoo. Todos los derechos reservados.