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
58.885,93 -1.332,25 (-2,21%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250620C00160000 | 2024-04-10 10:40AM EDT | 160.00 | 133.20 | 127.00 | 132.00 | 0.00 | - | - | 2 | 48.94% |
| GD250620C00165000 | 2024-04-25 1:57PM EDT | 165.00 | 124.31 | 122.50 | 127.50 | 0.00 | - | 1 | 1 | 47.86% |
| GD250620C00180000 | 2024-03-27 11:57AM EDT | 180.00 | 106.01 | 109.00 | 113.50 | 0.00 | - | 1 | 1 | 43.67% |
| GD250620C00220000 | 2024-04-11 10:38AM EDT | 220.00 | 79.07 | 73.50 | 78.00 | 0.00 | - | 1 | 2 | 34.91% |
| GD250620C00230000 | 2024-02-06 12:23PM EDT | 230.00 | 52.95 | 55.20 | 59.10 | 0.00 | - | 1 | 6 | 20.04% |
| GD250620C00240000 | 2024-03-13 10:20AM EDT | 240.00 | 51.00 | 65.00 | 69.00 | 0.00 | - | - | 3 | 38.87% |
| GD250620C00250000 | 2024-04-02 9:59AM EDT | 250.00 | 55.20 | 50.50 | 52.90 | 0.00 | - | 1 | 1 | 28.88% |
| GD250620C00260000 | 2024-02-26 2:48PM EDT | 260.00 | 37.04 | 39.70 | 41.70 | 0.00 | - | 1 | 29 | 23.94% |
| GD250620C00270000 | 2024-04-24 12:59PM EDT | 270.00 | 33.00 | 35.50 | 40.30 | 0.00 | - | 10 | 54 | 27.56% |
| GD250620C00280000 | 2024-04-25 10:21AM EDT | 280.00 | 30.74 | 29.50 | 32.40 | 0.00 | - | 1 | 14 | 25.02% |
| GD250620C00290000 | 2024-04-24 12:23PM EDT | 290.00 | 22.75 | 25.10 | 26.70 | 0.00 | - | 1 | 27 | 23.98% |
| GD250620C00300000 | 2024-04-12 11:25AM EDT | 300.00 | 26.41 | 19.10 | 21.70 | 0.00 | - | 1 | 87 | 23.11% |
| GD250620C00310000 | 2024-04-19 2:48PM EDT | 310.00 | 21.40 | 14.50 | 17.40 | 0.00 | - | 2 | 168 | 22.37% |
| GD250620C00320000 | 2024-04-26 10:20AM EDT | 320.00 | 13.15 | 11.60 | 13.70 | -4.74 | -26.50% | 14 | 163 | 21.69% |
| GD250620C00330000 | 2024-04-18 2:39PM EDT | 330.00 | 13.00 | 8.00 | 10.70 | 0.00 | - | 1 | 53 | 21.17% |
| GD250620C00340000 | 2024-04-03 11:13AM EDT | 340.00 | 9.10 | 7.70 | 8.30 | 0.00 | - | 160 | 161 | 20.78% |
| GD250620C00350000 | 2024-04-23 3:50PM EDT | 350.00 | 8.20 | 4.70 | 7.70 | 0.00 | - | 5 | 52 | 21.96% |
| GD250620C00360000 | 2024-04-25 3:33PM EDT | 360.00 | 5.20 | 4.50 | 4.90 | 0.00 | - | 52 | 207 | 20.25% |
| GD250620C00370000 | 2024-04-25 9:30AM EDT | 370.00 | 4.00 | 3.40 | 3.90 | 0.00 | - | 9 | 125 | 20.32% |
| GD250620C00380000 | 2024-04-16 11:27AM EDT | 380.00 | 4.40 | 2.55 | 2.95 | 0.00 | - | 8 | 107 | 20.14% |
| GD250620C00390000 | 2024-04-17 2:10PM EDT | 390.00 | 3.10 | 1.85 | 2.25 | 0.00 | - | - | 1 | 20.05% |
| GD250620C00430000 | 2024-04-17 3:24PM EDT | 430.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 15 | 480 | 29.61% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250620P00125000 | 2023-12-06 2:19PM EDT | 125.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 58.21% |
| GD250620P00170000 | 2023-12-15 3:58PM EDT | 170.00 | 2.42 | 2.30 | 4.60 | 0.00 | - | 1 | 1 | 38.59% |
| GD250620P00175000 | 2024-02-05 2:09PM EDT | 175.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | - | 2 | 37.74% |
| GD250620P00180000 | 2024-02-14 2:23PM EDT | 180.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 36.02% |
| GD250620P00190000 | 2024-03-14 12:56PM EDT | 190.00 | 2.20 | 2.05 | 5.00 | 0.00 | - | 1 | 4 | 32.68% |
| GD250620P00195000 | 2024-03-05 4:21PM EDT | 195.00 | 2.87 | 1.35 | 5.00 | 0.00 | - | 1 | 25 | 31.07% |
| GD250620P00200000 | 2024-04-24 2:55PM EDT | 200.00 | 2.55 | 1.00 | 2.30 | 0.00 | - | 15 | 38 | 23.74% |
| GD250620P00210000 | 2024-04-24 10:01AM EDT | 210.00 | 3.54 | 2.25 | 2.75 | 0.00 | - | 3 | 19 | 22.13% |
| GD250620P00220000 | 2024-04-25 12:30PM EDT | 220.00 | 3.50 | 3.00 | 3.50 | 0.00 | - | 1 | 8 | 20.91% |
| GD250620P00230000 | 2024-04-22 3:11PM EDT | 230.00 | 4.40 | 2.00 | 4.60 | -0.10 | -2.22% | 1 | 25 | 19.94% |
| GD250620P00240000 | 2024-04-24 10:17AM EDT | 240.00 | 7.60 | 5.00 | 6.00 | 0.00 | - | 1 | 16 | 18.99% |
| GD250620P00250000 | 2024-04-08 3:52PM EDT | 250.00 | 8.40 | 7.10 | 7.90 | 0.00 | - | 100 | 225 | 18.18% |
| GD250620P00260000 | 2024-04-24 1:36PM EDT | 260.00 | 12.00 | 8.90 | 10.30 | 0.00 | - | 2 | 248 | 17.39% |
| GD250620P00270000 | 2024-02-06 2:14PM EDT | 270.00 | 20.10 | 16.10 | 18.30 | 0.00 | - | - | 2 | 21.00% |
| GD250620P00280000 | 2024-04-18 12:45PM EDT | 280.00 | 18.00 | 15.10 | 16.80 | 0.00 | - | 4 | 29 | 15.70% |
| GD250620P00290000 | 2024-04-19 2:40PM EDT | 290.00 | 21.50 | 19.90 | 21.10 | 0.00 | - | 2 | 72 | 14.81% |
| GD250620P00300000 | 2024-04-19 2:48PM EDT | 300.00 | 26.40 | 24.80 | 26.10 | 0.00 | - | 2 | 14 | 13.78% |
© 2024 Yahoo. Todos los derechos reservados.