Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.849,69 -1.423,19 (-2,36%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250117C00105000 | 2024-03-06 4:12PM EDT | 105.00 | 169.19 | 188.10 | 192.80 | 0.00 | - | 1 | 17 | 109.47% |
| GD250117C00110000 | 2024-01-12 10:36AM EDT | 110.00 | 141.81 | 159.00 | 164.00 | 0.00 | - | 2 | 4 | 0.00% |
| GD250117C00115000 | 2023-07-20 12:13PM EDT | 115.00 | 105.55 | 110.70 | 115.00 | 0.00 | - | 2 | 1 | 0.00% |
| GD250117C00140000 | 2024-04-02 1:14PM EDT | 140.00 | 151.00 | 144.90 | 149.50 | 0.00 | - | 2 | 2 | 55.69% |
| GD250117C00145000 | 2023-10-09 9:31AM EDT | 145.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GD250117C00150000 | 2024-04-26 3:49PM EDT | 150.00 | 138.08 | 135.20 | 140.00 | -4.40 | -3.09% | 1 | 13 | 52.67% |
| GD250117C00155000 | 2024-04-01 11:34AM EDT | 155.00 | 137.17 | 130.50 | 135.00 | 0.00 | - | 1 | 1 | 50.96% |
| GD250117C00160000 | 2024-01-11 4:55PM EDT | 160.00 | 93.85 | 111.50 | 116.50 | 0.00 | - | 1 | 3 | 0.00% |
| GD250117C00165000 | 2023-06-02 10:23AM EDT | 165.00 | 53.17 | 58.00 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| GD250117C00170000 | 2023-09-08 3:50PM EDT | 170.00 | 58.30 | 60.40 | 61.00 | 0.00 | - | 1 | 5 | 0.00% |
| GD250117C00175000 | 2024-04-25 2:41PM EDT | 175.00 | 114.12 | 111.30 | 116.00 | 0.00 | - | 5 | 6 | 51.54% |
| GD250117C00180000 | 2024-03-21 2:42PM EDT | 180.00 | 106.70 | 111.10 | 115.70 | 0.00 | - | 1 | 5 | 54.67% |
| GD250117C00185000 | 2023-12-26 2:28PM EDT | 185.00 | 77.80 | 83.50 | 87.80 | 0.00 | - | 1 | 2 | 0.00% |
| GD250117C00190000 | 2024-02-05 2:16PM EDT | 190.00 | 82.00 | 87.50 | 92.50 | 0.00 | - | 15 | 53 | 0.00% |
| GD250117C00195000 | 2023-03-13 1:42PM EDT | 195.00 | 43.50 | 48.00 | 52.90 | 0.00 | - | 1 | 5 | 0.00% |
| GD250117C00200000 | 2024-04-26 3:27PM EDT | 200.00 | 91.00 | 87.80 | 92.00 | -1.00 | -1.09% | 2 | 34 | 42.57% |
| GD250117C00210000 | 2024-04-24 11:26AM EDT | 210.00 | 71.00 | 78.30 | 83.00 | 0.00 | - | 4 | 80 | 40.16% |
| GD250117C00220000 | 2024-04-26 12:47PM EDT | 220.00 | 70.94 | 69.00 | 73.50 | -1.66 | -2.29% | 2 | 142 | 36.77% |
| GD250117C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 64.10 | 60.10 | 64.50 | 0.00 | - | 1 | 923 | 34.13% |
| GD250117C00240000 | 2024-04-24 10:02AM EDT | 240.00 | 50.53 | 52.30 | 56.00 | 0.00 | - | 4 | 363 | 32.02% |
| GD250117C00250000 | 2024-04-26 3:31PM EDT | 250.00 | 45.80 | 43.70 | 46.30 | +4.50 | +10.90% | 2 | 480 | 28.10% |
| GD250117C00260000 | 2024-04-26 3:29PM EDT | 260.00 | 38.19 | 36.00 | 40.00 | -0.61 | -1.57% | 1 | 458 | 28.11% |
| GD250117C00270000 | 2024-04-25 3:25PM EDT | 270.00 | 31.50 | 28.50 | 32.00 | 0.00 | - | 1 | 865 | 25.59% |
| GD250117C00280000 | 2024-04-26 11:07AM EDT | 280.00 | 23.21 | 23.80 | 24.80 | -0.29 | -1.23% | 1 | 952 | 23.47% |
| GD250117C00290000 | 2024-04-25 10:55AM EDT | 290.00 | 18.80 | 18.00 | 19.00 | 0.00 | - | 22 | 820 | 22.19% |
| GD250117C00300000 | 2024-04-26 2:11PM EDT | 300.00 | 14.20 | 13.90 | 14.30 | +3.10 | +27.93% | 5 | 481 | 21.32% |
| GD250117C00310000 | 2024-04-24 11:15AM EDT | 310.00 | 7.88 | 10.00 | 10.50 | 0.00 | - | 19 | 400 | 20.62% |
| GD250117C00320000 | 2024-04-25 10:31AM EDT | 320.00 | 7.80 | 6.30 | 7.60 | +0.40 | +5.41% | 2 | 169 | 20.16% |
| GD250117C00330000 | 2024-04-26 10:11AM EDT | 330.00 | 5.10 | 3.30 | 5.40 | -3.80 | -42.70% | 2 | 188 | 19.81% |
| GD250117C00340000 | 2024-04-26 10:20AM EDT | 340.00 | 3.45 | 3.40 | 3.80 | -2.75 | -44.35% | 14 | 470 | 19.59% |
| GD250117C00350000 | 2024-04-25 1:39PM EDT | 350.00 | 2.60 | 2.45 | 3.90 | 0.00 | - | 3 | 254 | 21.80% |
| GD250117C00360000 | 2024-04-23 10:51AM EDT | 360.00 | 3.41 | 0.70 | 1.90 | 0.00 | - | 5 | 40 | 19.54% |
| GD250117C00370000 | 2024-04-24 1:24PM EDT | 370.00 | 1.10 | 1.15 | 1.30 | 0.00 | - | 5 | 618 | 19.46% |
| GD250117C00380000 | 2024-04-16 2:30PM EDT | 380.00 | 1.77 | 0.15 | 0.95 | 0.00 | - | 6 | 117 | 19.68% |
| GD250117C00390000 | 2024-04-15 2:37PM EDT | 390.00 | 1.50 | 0.25 | 1.10 | 0.00 | - | 6 | 30 | 21.64% |
| GD250117C00410000 | 2024-03-05 11:42AM EDT | 410.00 | 0.35 | 0.20 | 1.95 | 0.00 | - | - | 1 | 27.21% |
| GD250117C00440000 | 2024-04-24 9:30AM EDT | 440.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 26.14% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250117P00105000 | 2023-10-10 12:19PM EDT | 105.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 3 | 40 | 54.44% |
| GD250117P00110000 | 2023-11-27 2:25PM EDT | 110.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 16 | 32 | 52.49% |
| GD250117P00115000 | 2024-02-21 10:30AM EDT | 115.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 5 | 6 | 53.56% |
| GD250117P00120000 | 2024-01-03 4:28PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 5 | 15 | 54.08% |
| GD250117P00125000 | 2023-11-27 10:30AM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| GD250117P00130000 | 2024-01-17 3:51PM EDT | 130.00 | 0.61 | 0.00 | 1.55 | 0.00 | - | 1 | 45 | 53.70% |
| GD250117P00135000 | 2023-07-12 9:48AM EDT | 135.00 | 2.10 | 0.55 | 1.60 | 0.00 | - | 5 | 4 | 51.72% |
| GD250117P00140000 | 2023-12-19 2:32PM EDT | 140.00 | 1.34 | 0.10 | 1.90 | 0.00 | - | 1 | 8 | 51.25% |
| GD250117P00145000 | 2023-10-10 12:19PM EDT | 145.00 | 1.71 | 0.05 | 2.00 | 0.00 | - | 3 | 24 | 49.56% |
| GD250117P00150000 | 2024-01-24 11:22AM EDT | 150.00 | 0.35 | 0.05 | 1.65 | 0.00 | - | 10 | 21 | 45.54% |
| GD250117P00155000 | 2023-12-15 11:14AM EDT | 155.00 | 0.99 | 0.25 | 2.20 | 0.00 | - | 10 | 11 | 46.27% |
| GD250117P00160000 | 2023-11-06 2:52PM EDT | 160.00 | 1.75 | 0.15 | 3.50 | 0.00 | - | 1 | 25 | 49.35% |
| GD250117P00165000 | 2024-02-23 11:05AM EDT | 165.00 | 0.45 | 0.45 | 1.50 | 0.00 | - | 2 | 29 | 38.87% |
| GD250117P00170000 | 2023-12-14 10:56AM EDT | 170.00 | 1.35 | 0.10 | 2.85 | 0.00 | - | 2 | 19 | 42.78% |
| GD250117P00175000 | 2024-02-01 10:30AM EDT | 175.00 | 1.10 | 0.30 | 1.05 | 0.00 | - | 1 | 86 | 32.85% |
| GD250117P00180000 | 2024-04-22 1:51PM EDT | 180.00 | 0.55 | 0.20 | 0.90 | 0.00 | - | 1 | 346 | 30.31% |
| GD250117P00185000 | 2024-04-24 10:38AM EDT | 185.00 | 0.65 | 0.55 | 1.00 | 0.00 | - | 1 | 268 | 29.33% |
| GD250117P00190000 | 2024-02-05 1:53PM EDT | 190.00 | 1.74 | 0.45 | 2.50 | 0.00 | - | 1 | 36 | 33.97% |
| GD250117P00195000 | 2024-04-15 2:54PM EDT | 195.00 | 1.10 | 0.45 | 1.20 | 0.00 | - | 1 | 50 | 27.25% |
| GD250117P00200000 | 2024-04-24 10:01AM EDT | 200.00 | 1.00 | 0.40 | 0.95 | 0.00 | - | 1 | 417 | 24.52% |
| GD250117P00210000 | 2024-04-26 10:32AM EDT | 210.00 | 1.18 | 0.55 | 1.70 | -0.22 | -15.71% | 2 | 239 | 24.61% |
| GD250117P00220000 | 2024-04-25 9:54AM EDT | 220.00 | 1.90 | 1.35 | 1.70 | 0.00 | - | 18 | 535 | 21.56% |
| GD250117P00230000 | 2024-04-24 1:25PM EDT | 230.00 | 2.92 | 2.00 | 2.40 | 0.00 | - | 4 | 694 | 20.42% |
| GD250117P00240000 | 2024-04-24 10:38AM EDT | 240.00 | 4.45 | 3.00 | 3.40 | 0.00 | - | 1 | 705 | 19.35% |
| GD250117P00250000 | 2024-04-26 2:11PM EDT | 250.00 | 4.40 | 3.20 | 4.80 | -1.24 | -21.99% | 5 | 359 | 18.34% |
| GD250117P00260000 | 2024-04-25 11:17AM EDT | 260.00 | 6.90 | 4.50 | 6.80 | 0.00 | - | 1 | 293 | 17.46% |
| GD250117P00270000 | 2024-04-24 11:45AM EDT | 270.00 | 12.10 | 7.00 | 9.40 | 0.00 | - | 11 | 181 | 16.50% |
| GD250117P00280000 | 2024-04-24 2:50PM EDT | 280.00 | 14.90 | 11.00 | 14.10 | 0.00 | - | 18 | 107 | 16.89% |
| GD250117P00290000 | 2024-04-24 3:02PM EDT | 290.00 | 20.30 | 16.70 | 17.40 | 0.00 | - | 14 | 71 | 14.78% |
| GD250117P00300000 | 2024-04-23 12:18PM EDT | 300.00 | 18.30 | 21.50 | 23.80 | 0.00 | - | 12 | 44 | 14.81% |
| GD250117P00310000 | 2024-04-02 1:15PM EDT | 310.00 | 27.50 | 26.80 | 30.50 | 0.00 | - | 1 | 0 | 14.05% |
| GD250117P00330000 | 2024-04-08 10:00AM EDT | 330.00 | 39.35 | 43.10 | 47.70 | 0.00 | - | - | 0 | 14.52% |
| GD250117P00340000 | 2024-04-24 1:16PM EDT | 340.00 | 62.00 | 53.00 | 57.70 | 0.00 | - | 1 | 0 | 16.50% |
© 2024 Yahoo. Todos los derechos reservados.