Mercados españoles abiertos en 6 hrs 51 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 0,00 (0,00%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,76 +0,18 (+0,22%) Bitcoin EUR
56.934,83 -1.164,18 (-2,00%)
General Dynamics Corporation (GD)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00255000 | 2024-04-29 11:46AM EDT | 255.00 | 34.01 | 36.70 | 39.50 | 0.00 | - | 2 | 1 | 107.23% |
| GD240510C00260000 | 2024-04-17 1:42PM EDT | 260.00 | 26.12 | 31.70 | 34.90 | 0.00 | - | - | 1 | 103.71% |
| GD240510C00265000 | 2024-04-23 9:33AM EDT | 265.00 | 27.95 | 26.00 | 29.90 | 0.00 | - | 1 | 1 | 74.12% |
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 270.00 | 24.00 | 20.50 | 25.00 | 0.00 | - | 10 | 5 | 116.31% |
| GD240510C00272500 | 2024-05-08 12:15PM EDT | 272.50 | 20.60 | 18.00 | 22.10 | +8.84 | +75.17% | 2 | 2 | 100.20% |
| GD240510C00275000 | 2024-05-06 10:20AM EDT | 275.00 | 18.87 | 15.50 | 20.00 | +3.77 | +24.97% | 7 | 13 | 98.78% |
| GD240510C00277500 | 2024-04-25 11:17AM EDT | 277.50 | 8.50 | 13.60 | 17.30 | 0.00 | - | - | 7 | 86.47% |
| GD240510C00280000 | 2024-05-07 12:43PM EDT | 280.00 | 13.68 | 11.20 | 14.60 | 0.00 | - | 1 | 2 | 74.27% |
| GD240510C00282500 | 2024-05-07 9:39AM EDT | 282.50 | 10.10 | 9.80 | 12.60 | 0.00 | - | 1 | 9 | 50.15% |
| GD240510C00285000 | 2024-05-03 1:00PM EDT | 285.00 | 4.20 | 6.40 | 8.90 | 0.00 | - | 24 | 105 | 45.22% |
| GD240510C00287500 | 2024-05-03 3:53PM EDT | 287.50 | 2.55 | 4.10 | 6.10 | 0.00 | - | 36 | 34 | 31.64% |
| GD240510C00290000 | 2024-05-08 1:01PM EDT | 290.00 | 3.17 | 2.95 | 3.50 | -0.27 | -7.85% | 5 | 59 | 21.02% |
| GD240510C00292500 | 2024-05-08 11:12AM EDT | 292.50 | 1.85 | 1.35 | 1.65 | +0.05 | +2.78% | 3 | 63 | 17.68% |
| GD240510C00295000 | 2024-05-08 10:39AM EDT | 295.00 | 0.70 | 0.40 | 0.60 | +0.05 | +7.69% | 1 | 75 | 16.82% |
| GD240510C00297500 | 2024-05-08 1:11PM EDT | 297.50 | 0.10 | 0.05 | 0.20 | -0.35 | -77.78% | 69 | 41 | 17.63% |
| GD240510C00300000 | 2024-05-08 1:01PM EDT | 300.00 | 0.14 | 0.00 | 0.10 | -0.01 | -6.67% | 6 | 63 | 20.46% |
| GD240510C00305000 | 2024-05-06 3:23PM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 30.96% |
| GD240510C00310000 | 2024-04-23 10:48AM EDT | 310.00 | 1.35 | 0.00 | 1.30 | 0.00 | - | 1 | 15 | 60.69% |
| GD240510C00315000 | 2024-05-06 9:53AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 45.12% |
| GD240510C00320000 | 2024-04-04 10:00AM EDT | 320.00 | 0.93 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 53.32% |
| GD240510C00325000 | 2024-04-15 11:50AM EDT | 325.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00215000 | 2024-05-02 2:10PM EDT | 215.00 | 1.46 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 235.84% |
| GD240510P00250000 | 2024-04-05 3:40PM EDT | 250.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 134.57% |
| GD240510P00260000 | 2024-05-08 3:46PM EDT | 260.00 | 0.10 | 0.00 | 0.20 | -0.35 | -77.78% | 4 | 1 | 76.17% |
| GD240510P00265000 | 2024-05-08 3:39PM EDT | 265.00 | 0.10 | 0.00 | 0.60 | -0.28 | -73.68% | 20 | 3 | 79.20% |
| GD240510P00267500 | 2024-05-08 2:22PM EDT | 267.50 | 0.07 | 0.00 | 0.60 | -0.36 | -83.72% | 35 | 3 | 73.05% |
| GD240510P00270000 | 2024-05-08 2:21PM EDT | 270.00 | 0.06 | 0.00 | 0.55 | -0.32 | -84.21% | 11 | 5 | 65.72% |
| GD240510P00272500 | 2024-05-08 12:09PM EDT | 272.50 | 0.05 | 0.00 | 0.60 | -1.65 | -97.06% | 8 | 9 | 60.74% |
| GD240510P00275000 | 2024-04-30 1:58PM EDT | 275.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 10 | 93 | 55.47% |
| GD240510P00277500 | 2024-05-03 1:59PM EDT | 277.50 | 0.10 | 0.05 | 0.65 | 0.00 | - | 2 | 33 | 50.00% |
| GD240510P00280000 | 2024-05-06 3:09PM EDT | 280.00 | 0.05 | 0.10 | 0.55 | 0.00 | - | 14 | 109 | 48.98% |
| GD240510P00282500 | 2024-05-08 12:07PM EDT | 282.50 | 0.10 | 0.10 | 0.60 | -0.05 | -33.33% | 1 | 68 | 42.87% |
| GD240510P00285000 | 2024-05-08 2:37PM EDT | 285.00 | 0.10 | 0.10 | 0.60 | -0.35 | -77.78% | 3 | 111 | 35.30% |
| GD240510P00287500 | 2024-05-08 12:10PM EDT | 287.50 | 0.17 | 0.10 | 0.35 | -0.73 | -81.11% | 4 | 43 | 22.66% |
| GD240510P00290000 | 2024-05-08 2:26PM EDT | 290.00 | 0.55 | 0.30 | 0.50 | +0.02 | +3.77% | 2 | 40 | 17.26% |
| GD240510P00292500 | 2024-05-08 2:49PM EDT | 292.50 | 1.15 | 1.00 | 1.25 | -0.18 | -13.53% | 25 | 42 | 15.82% |
| GD240510P00295000 | 2024-05-08 11:42AM EDT | 295.00 | 2.65 | 2.45 | 2.95 | +0.21 | +8.61% | 18 | 12 | 18.07% |
© 2024 Yahoo. Todos los derechos reservados.