U.S. markets open in 2 hours 56 minutes
F S&P 500
5,295.00 -29.75 (-0.56%) F Dow Jones
38,724.00 -220.00 (-0.56%) F Nasdaq
18,830.00 -110.50 (-0.58%) E-mini Russell 2000 Index Futur
2,051.80 -21.40 (-1.03%) Petróleo
80.48 +0.65 (+0.81%) Oro
2,345.60 -10.90 (-0.46%)
General Dynamics Corporation (GD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240621C00105000 | 2023-08-21 10:09AM EDT | 105.00 | 120.00 | 120.70 | 122.30 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00110000 | 2023-10-26 12:53PM EDT | 110.00 | 132.60 | 136.80 | 141.30 | 0.00 | - | - | 0 | 0.00% |
| GD240621C00135000 | 2023-08-07 11:13AM EDT | 135.00 | 95.40 | 84.10 | 87.60 | 0.00 | - | - | 7 | 0.00% |
| GD240621C00140000 | 2024-01-17 11:22AM EDT | 140.00 | 111.84 | 129.60 | 133.40 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00155000 | 2023-09-08 2:02PM EDT | 155.00 | 67.29 | 67.70 | 71.70 | 0.00 | - | 1 | 5 | 0.00% |
| GD240621C00160000 | 2023-08-14 10:11AM EDT | 160.00 | 72.20 | 62.50 | 63.50 | 0.00 | - | 1 | 18 | 0.00% |
| GD240621C00165000 | 2023-08-30 9:46AM EDT | 165.00 | 67.45 | 59.70 | 61.40 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00170000 | 2023-11-10 12:23PM EDT | 170.00 | 76.35 | 83.00 | 87.50 | 0.00 | - | 9 | 19 | 0.00% |
| GD240621C00175000 | 2023-10-26 2:33PM EDT | 175.00 | 71.50 | 75.10 | 77.30 | 0.00 | - | 2 | 0 | 0.00% |
| GD240621C00180000 | 2024-01-17 11:37AM EDT | 180.00 | 73.19 | 90.20 | 94.30 | 0.00 | - | 1 | 42 | 0.00% |
| GD240621C00185000 | 2024-01-17 12:28PM EDT | 185.00 | 68.88 | 84.20 | 89.00 | 0.00 | - | 1 | 24 | 0.00% |
| GD240621C00190000 | 2024-05-06 12:18PM EDT | 190.00 | 101.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240621C00195000 | 2024-04-10 10:10AM EDT | 195.00 | 94.45 | 101.60 | 105.00 | 0.00 | - | 1 | 42 | 94.48% |
| GD240621C00200000 | 2024-05-22 1:38PM EDT | 200.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240621C00210000 | 2024-04-03 3:08PM EDT | 210.00 | 81.41 | 77.80 | 81.80 | 0.00 | - | 1 | 52 | 0.00% |
| GD240621C00220000 | 2024-05-17 12:33PM EDT | 220.00 | 77.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240621C00230000 | 2024-05-22 1:38PM EDT | 230.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GD240621C00240000 | 2024-05-16 10:12AM EDT | 240.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240621C00250000 | 2024-05-24 11:13AM EDT | 250.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GD240621C00260000 | 2024-05-20 10:26AM EDT | 260.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240621C00270000 | 2024-05-28 3:28PM EDT | 270.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GD240621C00280000 | 2024-05-28 3:45PM EDT | 280.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GD240621C00287500 | 2024-05-23 2:52PM EDT | 287.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD240621C00290000 | 2024-05-28 10:00AM EDT | 290.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240621C00295000 | 2024-05-28 2:32PM EDT | 295.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240621C00297500 | 2024-05-24 3:04PM EDT | 297.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| GD240621C00300000 | 2024-05-28 3:40PM EDT | 300.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GD240621C00302500 | 2024-05-28 11:16AM EDT | 302.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| GD240621C00305000 | 2024-05-24 3:49PM EDT | 305.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GD240621C00310000 | 2024-05-28 3:56PM EDT | 310.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GD240621C00315000 | 2024-05-24 2:33PM EDT | 315.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GD240621C00320000 | 2024-05-28 10:00AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240621C00330000 | 2024-05-22 12:51PM EDT | 330.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GD240621C00340000 | 2024-05-21 1:17PM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240621C00350000 | 2024-04-23 9:53AM EDT | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GD240621C00360000 | 2024-03-06 1:48PM EDT | 360.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 44.82% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240621P00105000 | 2024-02-23 4:42PM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 182.91% |
| GD240621P00130000 | 2024-05-07 2:12PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GD240621P00140000 | 2023-08-30 12:26PM EDT | 140.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 2 | 0 | 141.31% |
| GD240621P00145000 | 2023-08-18 9:30AM EDT | 145.00 | 0.85 | 0.45 | 0.70 | 0.00 | - | 2 | 2 | 138.18% |
| GD240621P00150000 | 2023-08-24 10:42AM EDT | 150.00 | 0.90 | 0.40 | 1.15 | 0.00 | - | 1 | 8 | 138.82% |
| GD240621P00155000 | 2024-01-24 4:46PM EDT | 155.00 | 0.74 | 0.00 | 1.40 | 0.00 | - | 1 | 60 | 130.66% |
| GD240621P00160000 | 2023-09-22 3:48PM EDT | 160.00 | 1.35 | 0.50 | 1.25 | 0.00 | - | 1 | 6 | 129.79% |
| GD240621P00165000 | 2023-06-29 1:23PM EDT | 165.00 | 2.90 | 1.55 | 2.00 | 0.00 | - | 2 | 20 | 141.97% |
| GD240621P00170000 | 2024-04-23 1:53PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| GD240621P00175000 | 2024-02-28 11:35AM EDT | 175.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 98.63% |
| GD240621P00180000 | 2023-11-20 4:41PM EDT | 180.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 1 | 20 | 115.77% |
| GD240621P00185000 | 2024-02-28 11:35AM EDT | 185.00 | 0.48 | 0.00 | 1.95 | 0.00 | - | 6 | 26 | 104.83% |
| GD240621P00190000 | 2024-03-07 12:11PM EDT | 190.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 84.91% |
| GD240621P00195000 | 2024-05-03 9:30AM EDT | 195.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GD240621P00200000 | 2024-05-21 12:46PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GD240621P00210000 | 2024-05-23 12:59PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GD240621P00220000 | 2024-05-23 10:21AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GD240621P00230000 | 2024-05-24 9:30AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GD240621P00240000 | 2024-05-09 1:32PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GD240621P00250000 | 2024-05-24 1:11PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GD240621P00260000 | 2024-05-24 10:18AM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240621P00270000 | 2024-05-24 10:18AM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240621P00272500 | 2024-05-21 10:25AM EDT | 272.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GD240621P00280000 | 2024-05-28 3:35PM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GD240621P00287500 | 2024-05-23 3:07PM EDT | 287.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GD240621P00290000 | 2024-05-24 11:39AM EDT | 290.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GD240621P00292500 | 2024-05-24 9:41AM EDT | 292.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GD240621P00295000 | 2024-05-28 12:28PM EDT | 295.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GD240621P00297500 | 2024-05-28 11:16AM EDT | 297.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GD240621P00300000 | 2024-05-23 11:29AM EDT | 300.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240621P00302500 | 2024-05-22 1:52PM EDT | 302.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD240621P00305000 | 2024-05-24 3:05PM EDT | 305.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GD240621P00310000 | 2024-05-13 10:12AM EDT | 310.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.