General Dynamics Corporation (GD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD241115C00190000 | 2024-04-08 1:50PM EDT | 190.00 | 106.38 | 103.20 | 108.00 | 0.00 | - | - | 1 | 50.04% |
| GD241115C00195000 | 2024-03-14 12:56PM EDT | 195.00 | 82.97 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 0.00% |
| GD241115C00220000 | 2024-05-01 2:32PM EDT | 220.00 | 70.50 | 81.00 | 85.50 | 0.00 | - | - | 1 | 54.81% |
| GD241115C00240000 | 2024-05-13 2:07PM EDT | 240.00 | 59.25 | 56.80 | 59.50 | 0.00 | - | 1 | 1 | 31.75% |
| GD241115C00250000 | 2024-04-30 1:25PM EDT | 250.00 | 46.10 | 49.30 | 53.20 | 0.00 | - | 1 | 1 | 34.57% |
| GD241115C00260000 | 2024-06-05 2:23PM EDT | 260.00 | 44.10 | 39.70 | 42.10 | 0.00 | - | 1 | 53 | 27.72% |
| GD241115C00270000 | 2024-06-10 12:13PM EDT | 270.00 | 33.50 | 31.60 | 33.90 | -2.20 | -6.16% | 1 | 11 | 25.69% |
| GD241115C00280000 | 2024-06-03 10:45AM EDT | 280.00 | 28.50 | 24.30 | 26.60 | 0.00 | - | 1 | 17 | 24.25% |
| GD241115C00290000 | 2024-06-07 12:12PM EDT | 290.00 | 18.45 | 17.90 | 19.90 | -3.21 | -14.82% | 2 | 184 | 22.70% |
| GD241115C00300000 | 2024-06-10 3:31PM EDT | 300.00 | 12.90 | 12.60 | 13.20 | -2.80 | -17.83% | 1 | 0 | 20.08% |
| GD241115C00310000 | 2024-06-10 2:28PM EDT | 310.00 | 8.60 | 8.50 | 8.90 | -2.11 | -19.70% | 6 | 187 | 19.31% |
| GD241115C00320000 | 2024-06-07 3:14PM EDT | 320.00 | 7.01 | 5.40 | 5.80 | 0.00 | - | 3 | 106 | 18.83% |
| GD241115C00330000 | 2024-06-03 11:58AM EDT | 330.00 | 4.60 | 3.30 | 3.60 | 0.00 | - | 1 | 143 | 18.43% |
| GD241115C00340000 | 2024-06-05 1:04PM EDT | 340.00 | 2.80 | 1.95 | 3.30 | 0.00 | - | 1 | 103 | 20.72% |
| GD241115C00350000 | 2024-06-03 9:30AM EDT | 350.00 | 2.00 | 1.15 | 1.35 | 0.00 | - | 1 | 12 | 18.31% |
| GD241115C00360000 | 2024-05-28 1:59PM EDT | 360.00 | 1.06 | 0.65 | 0.85 | 0.00 | - | 2 | 13 | 18.54% |
| GD241115C00370000 | 2024-05-20 2:47PM EDT | 370.00 | 0.77 | 0.25 | 1.10 | 0.00 | - | 1 | 6 | 21.60% |
| GD241115C00380000 | 2024-05-17 3:30PM EDT | 380.00 | 0.48 | 0.15 | 0.95 | 0.00 | - | 4 | 7 | 22.83% |
| GD241115C00390000 | 2024-04-12 1:40PM EDT | 390.00 | 0.98 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 29.93% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD241115P00220000 | 2024-06-10 12:03PM EDT | 220.00 | 0.53 | 0.25 | 0.90 | -0.04 | -7.02% | 1 | 3 | 26.67% |
| GD241115P00230000 | 2024-05-21 1:30PM EDT | 230.00 | 1.13 | 0.35 | 1.05 | 0.00 | - | 72 | 157 | 24.06% |
| GD241115P00240000 | 2024-05-20 11:07AM EDT | 240.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 3 | 41 | 20.89% |
| GD241115P00250000 | 2024-06-05 1:20PM EDT | 250.00 | 1.45 | 1.50 | 1.75 | 0.00 | - | 1 | 114 | 19.77% |
| GD241115P00260000 | 2024-06-10 2:39PM EDT | 260.00 | 2.52 | 2.35 | 2.75 | +0.12 | +5.00% | 1 | 141 | 18.67% |
| GD241115P00270000 | 2024-06-03 2:59PM EDT | 270.00 | 3.70 | 3.90 | 4.30 | 0.00 | - | 52 | 230 | 17.66% |
| GD241115P00280000 | 2024-06-07 3:50PM EDT | 280.00 | 5.39 | 6.30 | 6.70 | 0.00 | - | 1 | 32 | 16.82% |
| GD241115P00290000 | 2024-06-06 10:09AM EDT | 290.00 | 8.14 | 8.10 | 10.20 | 0.00 | - | 8 | 49 | 16.12% |
| GD241115P00300000 | 2024-06-10 9:40AM EDT | 300.00 | 12.00 | 14.20 | 14.90 | -0.60 | -4.76% | 3 | 95 | 15.41% |
| GD241115P00310000 | 2024-05-17 3:07PM EDT | 310.00 | 18.10 | 18.50 | 21.00 | 0.00 | - | 28 | 29 | 14.83% |
| GD241115P00320000 | 2024-05-14 1:50PM EDT | 320.00 | 28.80 | 26.90 | 28.40 | 0.00 | - | 2 | 9 | 14.37% |
© 2024 Yahoo. Todos los derechos reservados.