General Dynamics Corporation (GD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:51AM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD260116C00110000 | 2024-05-29 2:38PM EDT | 110.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GD260116C00120000 | 2024-05-17 1:59PM EDT | 120.00 | 179.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GD260116C00150000 | 2024-04-02 9:48AM EDT | 150.00 | 144.28 | 139.00 | 144.00 | 0.00 | - | 1 | 3 | 34.75% |
| GD260116C00170000 | 2024-01-18 11:47AM EDT | 170.00 | 88.25 | 106.60 | 109.90 | 0.00 | - | 4 | 4 | 0.00% |
| GD260116C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 114.08 | 125.00 | 130.00 | 0.00 | - | 1 | 4 | 50.57% |
| GD260116C00185000 | 2024-06-07 10:08AM EDT | 185.00 | 122.58 | 112.50 | 117.50 | 0.00 | - | 1 | 0 | 39.27% |
| GD260116C00190000 | 2024-04-29 10:30AM EDT | 190.00 | 108.95 | 113.00 | 118.00 | 0.00 | - | 3 | 8 | 44.34% |
| GD260116C00200000 | 2024-04-09 11:56AM EDT | 200.00 | 101.96 | 104.50 | 109.00 | 0.00 | - | 1 | 6 | 41.84% |
| GD260116C00210000 | 2024-02-26 3:57PM EDT | 210.00 | 78.96 | 82.00 | 85.90 | 0.00 | - | 1 | 1 | 22.72% |
| GD260116C00220000 | 2024-04-24 2:07PM EDT | 220.00 | 76.66 | 91.50 | 95.00 | 0.00 | - | 1 | 4 | 40.68% |
| GD260116C00230000 | 2024-05-30 2:22PM EDT | 230.00 | 80.70 | 75.60 | 79.00 | 0.00 | - | 1 | 14 | 31.66% |
| GD260116C00240000 | 2024-03-05 10:30AM EDT | 240.00 | 57.60 | 71.60 | 73.10 | 0.00 | - | 5 | 41 | 32.02% |
| GD260116C00250000 | 2024-05-13 12:10PM EDT | 250.00 | 65.10 | 60.10 | 63.30 | 0.00 | - | 10 | 143 | 28.85% |
| GD260116C00260000 | 2024-05-30 10:40AM EDT | 260.00 | 58.66 | 53.20 | 56.70 | 0.00 | - | 1 | 10 | 28.18% |
| GD260116C00270000 | 2024-05-10 2:40PM EDT | 270.00 | 52.30 | 50.50 | 54.10 | 0.00 | - | 1 | 64 | 30.20% |
| GD260116C00280000 | 2024-05-28 12:40PM EDT | 280.00 | 47.68 | 40.20 | 43.40 | 0.00 | - | 1 | 51 | 26.05% |
| GD260116C00290000 | 2024-06-06 9:55AM EDT | 290.00 | 40.50 | 34.50 | 36.80 | 0.00 | - | 1 | 106 | 24.68% |
| GD260116C00300000 | 2024-06-07 12:50PM EDT | 300.00 | 34.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,910 | 0.39% |
| GD260116C00310000 | 2024-05-28 12:40PM EDT | 310.00 | 30.30 | 24.20 | 26.40 | 0.00 | - | 1 | 236 | 23.07% |
| GD260116C00320000 | 2024-05-22 3:46PM EDT | 320.00 | 25.29 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 1.56% |
| GD260116C00330000 | 2024-06-10 10:39AM EDT | 330.00 | 19.10 | 16.50 | 17.90 | 0.00 | - | 6 | 407 | 21.59% |
| GD260116C00340000 | 2024-06-04 12:56PM EDT | 340.00 | 16.71 | 12.40 | 16.50 | 0.00 | - | 14 | 33 | 22.48% |
| GD260116C00350000 | 2024-06-10 3:54PM EDT | 350.00 | 11.90 | 10.50 | 12.20 | 0.00 | - | 6 | 91 | 20.92% |
| GD260116C00360000 | 2024-06-11 9:34AM EDT | 360.00 | 8.94 | 8.40 | 9.50 | -1.95 | -17.91% | 2 | 128 | 20.24% |
| GD260116C00370000 | 2024-04-25 12:01PM EDT | 370.00 | 7.76 | 8.60 | 10.70 | 0.00 | - | 59 | 59 | 22.72% |
| GD260116C00380000 | 2024-05-10 2:09PM EDT | 380.00 | 7.78 | 6.40 | 7.40 | 0.00 | - | 60 | 57 | 21.04% |
| GD260116C00390000 | 2024-06-10 1:12PM EDT | 390.00 | 5.20 | 3.50 | 5.20 | 0.00 | - | 1 | 14 | 19.93% |
| GD260116C00400000 | 2024-05-06 10:37AM EDT | 400.00 | 4.20 | 2.50 | 5.00 | 0.00 | - | 1 | 110 | 20.81% |
| GD260116C00410000 | 2024-04-29 1:58PM EDT | 410.00 | 3.20 | 3.10 | 3.90 | 0.00 | - | 34 | 157 | 20.46% |
| GD260116C00420000 | 2024-06-04 10:40AM EDT | 420.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 6.25% |
| GD260116C00430000 | 2024-06-04 9:51AM EDT | 430.00 | 2.40 | 1.05 | 2.50 | 0.00 | - | 28 | 18 | 20.18% |
| GD260116C00440000 | 2024-04-25 12:51PM EDT | 440.00 | 2.00 | 2.20 | 2.85 | 0.00 | - | - | 125 | 21.67% |
| GD260116C00450000 | 2024-05-29 9:58AM EDT | 450.00 | 2.10 | 0.00 | 3.60 | 0.00 | - | - | 1 | 23.77% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD260116P00110000 | 2024-01-30 10:45AM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| GD260116P00115000 | 2023-11-06 3:02PM EDT | 115.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 54.56% |
| GD260116P00120000 | 2023-10-09 10:18AM EDT | 120.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GD260116P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD260116P00140000 | 2024-03-04 1:21PM EDT | 140.00 | 1.80 | 0.35 | 1.80 | 0.00 | - | 1 | 7 | 35.02% |
| GD260116P00150000 | 2023-10-20 11:54AM EDT | 150.00 | 4.02 | 2.40 | 4.70 | 0.00 | - | 1 | 2 | 40.23% |
| GD260116P00160000 | 2024-03-13 12:01PM EDT | 160.00 | 2.00 | 0.85 | 5.00 | 0.00 | - | 1 | 15 | 37.61% |
| GD260116P00165000 | 2024-04-25 1:06PM EDT | 165.00 | 1.83 | 0.50 | 2.45 | 0.00 | - | 1 | 3 | 30.08% |
| GD260116P00170000 | 2024-01-25 10:49AM EDT | 170.00 | 3.17 | 2.30 | 3.50 | 0.00 | - | 1 | 1 | 31.35% |
| GD260116P00175000 | 2024-02-05 4:46PM EDT | 175.00 | 3.20 | 2.65 | 3.20 | 0.00 | - | - | 1 | 29.29% |
| GD260116P00180000 | 2024-04-29 10:45AM EDT | 180.00 | 1.98 | 0.70 | 4.20 | 0.00 | - | 5 | 8 | 30.04% |
| GD260116P00185000 | 2023-10-09 3:11PM EDT | 185.00 | 8.00 | 6.90 | 7.50 | 0.00 | - | 10 | 10 | 34.20% |
| GD260116P00190000 | 2024-05-01 2:12PM EDT | 190.00 | 2.59 | 0.85 | 3.20 | 0.00 | - | 1 | 203 | 25.40% |
| GD260116P00195000 | 2024-04-09 2:21PM EDT | 195.00 | 3.90 | 2.15 | 3.00 | 0.00 | - | 1 | 5 | 23.76% |
| GD260116P00200000 | 2024-06-07 12:19PM EDT | 200.00 | 2.25 | 2.15 | 2.75 | 0.00 | - | 3 | 94 | 22.06% |
| GD260116P00210000 | 2024-05-28 1:28PM EDT | 210.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| GD260116P00220000 | 2024-06-03 9:36AM EDT | 220.00 | 3.54 | 2.30 | 5.00 | 0.00 | - | 1 | 37 | 21.01% |
| GD260116P00230000 | 2024-05-28 1:28PM EDT | 230.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 3.13% |
| GD260116P00240000 | 2024-05-23 12:11PM EDT | 240.00 | 6.50 | 5.80 | 8.10 | 0.00 | - | 1 | 124 | 19.60% |
| GD260116P00250000 | 2024-05-28 1:19PM EDT | 250.00 | 8.00 | 6.90 | 9.00 | 0.00 | - | 2 | 135 | 17.85% |
| GD260116P00260000 | 2024-06-03 10:08AM EDT | 260.00 | 9.40 | 9.10 | 12.20 | 0.00 | - | 1 | 155 | 17.88% |
| GD260116P00270000 | 2024-06-03 9:36AM EDT | 270.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 1.56% |
| GD260116P00280000 | 2024-05-16 12:37PM EDT | 280.00 | 16.00 | 15.10 | 17.30 | 0.00 | - | 8 | 96 | 15.66% |
| GD260116P00290000 | 2024-05-28 12:44PM EDT | 290.00 | 18.66 | 18.50 | 21.70 | 0.00 | - | 1 | 30 | 15.29% |
| GD260116P00300000 | 2024-06-04 3:25PM EDT | 300.00 | 22.26 | 22.00 | 25.60 | 0.00 | - | 13 | 113 | 14.11% |
| GD260116P00310000 | 2024-06-04 3:25PM EDT | 310.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 0.00% |
| GD260116P00320000 | 2024-04-02 1:16PM EDT | 320.00 | 39.00 | 37.00 | 40.00 | 0.00 | - | 1 | 1 | 14.90% |
| GD260116P00330000 | 2024-05-03 10:36AM EDT | 330.00 | 46.30 | 36.00 | 38.60 | 0.00 | - | 4 | 4 | 4.03% |
© 2024 Yahoo. Todos los derechos reservados.