GD - General Dynamics Corporation

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GD200717C000700002020-06-30 3:46PM EDT70.0079.6569.5073.60+79.65--0384.28%
GD200717C000850002020-06-30 3:45PM EDT85.0064.6854.3058.70+64.68--0298.34%
GD200717C000950002020-06-30 3:43PM EDT95.0054.7044.4048.70+54.70--0245.31%
GD200717C001050002020-06-30 3:40PM EDT105.0044.7234.4038.40+44.72--0186.33%
GD200717C001100002020-06-30 3:42PM EDT110.0039.2029.4033.80+39.20--0176.51%
GD200717C001150002020-06-30 3:42PM EDT115.0034.2224.5028.90+34.22--0156.40%
GD200717C001200002020-06-30 3:40PM EDT120.0029.5219.6023.00-1.08-3.53%280109.47%
GD200717C001250002020-07-01 3:59PM EDT125.0022.1214.6017.20-7.78-26.02%1261.13%
GD200717C001300002020-06-30 3:42PM EDT130.0019.2111.4012.60+1.56+8.84%30059.28%
GD200717C001350002020-07-10 10:17AM EDT135.006.856.907.90-6.27-47.79%21046.78%
GD200717C001380002020-07-10 10:50AM EDT138.004.504.705.50-5.09-53.08%11343.60%
GD200717C001390002020-07-09 12:20PM EDT139.003.784.004.80+3.78-1143.02%
GD200717C001400002020-07-10 2:37PM EDT140.003.803.504.00-4.41-53.71%1,05417940.36%
GD200717C001410002020-07-10 3:10PM EDT141.003.002.903.40+3.00+2,000.00%14-39.92%
GD200717C001420002020-07-10 3:49PM EDT142.002.452.352.75+2.45+2,722.22%56238.09%
GD200717C001430002020-07-10 1:36PM EDT143.002.101.902.40-4.00-65.57%9339.60%
GD200717C001440002020-07-10 3:16PM EDT144.001.800.751.95-4.00-68.97%62438.99%
GD200717C001450002020-07-10 3:25PM EDT145.001.550.001.45-3.45-69.00%6219236.77%
GD200717C001460002020-07-10 3:06PM EDT146.001.060.151.85-3.64-77.45%101747.56%
GD200717C001470002020-07-10 10:57AM EDT147.000.750.600.95-3.65-82.95%10537.45%
GD200717C001480002020-07-10 3:20PM EDT148.000.700.450.80-3.50-83.33%24238.55%
GD200717C001490002020-07-07 2:45PM EDT149.001.800.250.60-1.70-48.57%189638.01%
GD200717C001500002020-07-10 3:07PM EDT150.000.410.351.10-2.99-87.94%744451.66%
GD200717C001525002020-07-10 10:06AM EDT152.500.250.100.30-1.90-88.37%26540.72%
GD200717C001550002020-07-10 3:26PM EDT155.000.180.050.15-1.37-88.39%322340.82%
GD200717C001575002020-07-10 10:54AM EDT157.500.100.004.10-1.07-91.45%116796.09%
GD200717C001600002020-07-10 3:56PM EDT160.000.080.000.10-0.67-89.33%52,93848.63%
GD200717C001625002020-07-07 9:49AM EDT162.500.150.000.00-1.50-90.91%147025.00%
GD200717C001650002020-07-07 11:32AM EDT165.000.150.000.20-0.25-62.50%10282158.79%
GD200717C001675002020-06-29 1:25PM EDT167.500.250.002.25-0.55-68.75%29105.76%
GD200717C001700002020-07-09 10:04AM EDT170.000.110.000.10-0.19-63.33%225462.11%
GD200717C001750002020-07-01 10:08AM EDT175.000.280.000.00+0.08+40.00%169525.00%
GD200717C001800002020-06-30 12:05PM EDT180.000.070.000.00-0.07-50.00%110950.00%
GD200717C001850002020-06-19 9:33AM EDT185.000.430.000.000.00-106250.00%
GD200717C001900002020-06-25 10:39AM EDT190.000.050.000.100.00-108293.75%
GD200717C001950002020-06-22 6:48PM EDT195.000.300.000.200.00--3110.16%
GD200717C002000002020-06-22 6:48PM EDT200.000.100.000.150.00-1017113.28%
Ventaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GD200717P000900002020-06-26 2:48PM EDT90.000.150.000.000.00-2350.00%
GD200717P000950002020-06-22 6:48PM EDT95.001.200.000.000.00--1050.00%
GD200717P001000002020-06-22 6:48PM EDT100.000.270.004.900.00--1244.39%
GD200717P001050002020-06-17 9:40AM EDT105.000.250.000.050.00--192.19%
GD200717P001100002020-07-08 3:44PM EDT110.000.050.000.00-0.27-84.37%21950.00%
GD200717P001150002020-07-08 3:44PM EDT115.000.050.000.00-0.40-88.89%25625.00%
GD200717P001200002020-07-10 12:09PM EDT120.000.150.001.25-0.37-71.15%113395.65%
GD200717P001250002020-07-08 3:49PM EDT125.000.250.000.30-0.45-64.29%2717556.25%
GD200717P001300002020-07-10 3:51PM EDT130.000.310.200.40-0.99-76.15%2720352.20%
GD200717P001320002020-07-10 11:41AM EDT132.000.600.051.95+0.60---60.67%
GD200717P001340002020-07-10 11:33AM EDT134.000.950.450.75+0.95---47.02%
GD200717P001350002020-07-10 3:07PM EDT135.000.950.501.55-1.52-61.54%1252058.37%
GD200717P001360002020-07-09 10:55AM EDT136.001.550.154.50+1.55-63166.46%
GD200717P001370002020-07-10 10:02AM EDT137.002.150.851.25+2.15+10.26%16543.85%
GD200717P001380002020-07-10 12:32PM EDT138.001.461.052.20-1.49-50.51%214154.00%
GD200717P001390002020-07-10 3:34PM EDT139.001.901.301.85-1.40-42.42%6643.31%
GD200717P001400002020-07-10 3:37PM EDT140.002.051.602.20-1.45-41.43%1360142.80%
GD200717P001410002020-07-10 3:34PM EDT141.002.600.652.50-1.50-36.59%92340.89%
GD200717P001420002020-07-10 2:48PM EDT142.003.032.402.95-1.27-29.53%151040.43%
GD200717P001430002020-07-09 3:39PM EDT143.003.802.853.50+3.80+147.29%53340.58%
GD200717P001440002020-07-10 1:48PM EDT144.004.502.604.10+4.50+1,406.25%41940.70%
GD200717P001450002020-07-10 12:25PM EDT145.005.532.254.70-0.17-2.98%2128540.06%
GD200717P001460002020-07-10 2:43PM EDT146.005.502.905.60-0.60-9.84%1543.31%
GD200717P001470002020-07-07 9:36AM EDT147.002.853.706.20-3.75-56.82%3441.26%
GD200717P001480002020-07-07 10:25AM EDT148.007.954.508.10+7.95-62560.03%
GD200717P001490002020-07-07 9:50AM EDT149.003.705.307.90-4.40-54.32%12843.60%
GD200717P001500002020-07-10 9:30AM EDT150.0011.407.6010.20+3.29+40.57%536470.14%
GD200717P001525002020-06-26 2:00PM EDT152.5010.207.5011.200.00-16751.07%
GD200717P001550002020-07-10 9:44AM EDT155.0014.5510.0014.10+0.85+6.20%27368.16%
GD200717P001600002020-07-09 3:08PM EDT160.0020.9115.0019.40+13.21+171.56%228890.43%
GD200717P001650002020-06-19 12:14PM EDT165.009.8020.7025.500.00-12955.86%
GD200717P001700002020-07-01 9:35AM EDT170.0020.0725.7030.30+5.22+35.15%313139.36%
GD200717P001750002020-06-22 6:48PM EDT175.0011.2030.6035.100.00--0148.78%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines