U.S. markets open in 2 hours 16 minutes
F S&P 500
5,292.25 -32.50 (-0.61%) F Dow Jones
38,719.00 -225.00 (-0.58%) F Nasdaq
18,815.50 -125.00 (-0.66%) E-mini Russell 2000 Index Futur
2,051.90 -21.30 (-1.03%) Petróleo
80.45 +0.62 (+0.78%) Oro
2,347.00 -9.50 (-0.40%)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240531C00250000 | 2024-04-24 10:21AM EDT | 250.00 | 30.00 | 48.00 | 51.90 | 0.00 | - | - | 1 | 167.53% |
| GD240531C00260000 | 2024-05-06 9:30AM EDT | 260.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GD240531C00270000 | 2024-04-22 10:43AM EDT | 270.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240531C00275000 | 2024-04-25 9:45AM EDT | 275.00 | 10.80 | 23.00 | 26.90 | 0.00 | - | - | 0 | 97.44% |
| GD240531C00280000 | 2024-05-28 10:29AM EDT | 280.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240531C00285000 | 2024-05-08 9:49AM EDT | 285.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GD240531C00290000 | 2024-05-23 1:06PM EDT | 290.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GD240531C00292500 | 2024-05-28 3:45PM EDT | 292.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GD240531C00295000 | 2024-05-28 3:14PM EDT | 295.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| GD240531C00297500 | 2024-05-28 11:54AM EDT | 297.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.20% |
| GD240531C00300000 | 2024-05-28 3:11PM EDT | 300.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 133 | 3.13% |
| GD240531C00302500 | 2024-05-28 3:51PM EDT | 302.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 52 | 6.25% |
| GD240531C00305000 | 2024-05-28 3:59PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 6.25% |
| GD240531C00307500 | 2024-05-28 9:56AM EDT | 307.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| GD240531C00310000 | 2024-05-24 1:31PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| GD240531C00315000 | 2024-05-28 10:23AM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| GD240531C00320000 | 2024-05-28 1:21PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| GD240531C00325000 | 2024-05-28 12:33PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| GD240531C00330000 | 2024-05-28 9:30AM EDT | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| GD240531C00340000 | 2024-04-18 10:44AM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 94.14% |
| GD240531C00345000 | 2024-05-21 12:50PM EDT | 345.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| GD240531C00370000 | 2024-05-17 12:32PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240531P00240000 | 2024-05-24 11:57AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GD240531P00250000 | 2024-05-22 3:38PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| GD240531P00255000 | 2024-05-23 1:02PM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 36 | 25.00% |
| GD240531P00260000 | 2024-05-13 10:01AM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GD240531P00265000 | 2024-05-24 11:59AM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| GD240531P00270000 | 2024-05-21 1:31PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| GD240531P00272500 | 2024-05-28 3:08PM EDT | 272.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 25.00% |
| GD240531P00275000 | 2024-05-28 3:51PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 56 | 25.00% |
| GD240531P00280000 | 2024-05-22 11:56AM EDT | 280.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 88 | 149 | 12.50% |
| GD240531P00282500 | 2024-05-16 2:14PM EDT | 282.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GD240531P00285000 | 2024-05-24 3:01PM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| GD240531P00287500 | 2024-05-16 2:14PM EDT | 287.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| GD240531P00290000 | 2024-05-24 9:58AM EDT | 290.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 6.25% |
| GD240531P00292500 | 2024-05-28 11:26AM EDT | 292.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 6.25% |
| GD240531P00295000 | 2024-05-28 9:49AM EDT | 295.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| GD240531P00297500 | 2024-05-28 1:29PM EDT | 297.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| GD240531P00300000 | 2024-05-28 3:15PM EDT | 300.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 29 | 49 | 0.00% |
| GD240531P00302500 | 2024-05-24 1:59PM EDT | 302.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 0.00% |
| GD240531P00305000 | 2024-05-24 2:26PM EDT | 305.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| GD240531P00310000 | 2024-05-16 1:50PM EDT | 310.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.