Mercados españoles abiertos en 8 hrs 50 min

General Dynamics Corporation (GD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
136,51-2,94 (-2,11%)
Al cierre: 4:00PM EDT

136,51 0,00 (0,00 %)
Después del cierre: 4:15PM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GD200925C001350002020-09-23 9:44AM EDT135.006.502.203.50+2.40+58.54%3954.54%
GD200925C001380002020-09-22 12:39PM EDT138.001.450.101.100.00-4835.16%
GD200925C001400002020-09-23 3:47PM EDT140.000.350.151.05-0.85-70.83%118448.05%
GD200925C001410002020-09-23 2:15PM EDT141.000.230.001.00-0.41-64.06%71353.13%
GD200925C001420002020-09-23 10:15AM EDT142.000.800.000.70+0.15+23.08%21550.88%
GD200925C001430002020-09-22 1:02PM EDT143.000.850.000.90+0.70+466.67%26161.96%
GD200925C001440002020-09-23 3:09PM EDT144.000.050.000.45-0.25-83.33%153452.93%
GD200925C001450002020-09-23 3:29PM EDT145.000.050.000.30-0.08-61.54%65151.32%
GD200925C001460002020-09-18 3:13PM EDT146.000.220.000.200.00-31350.29%
GD200925C001470002020-09-21 10:17AM EDT147.000.100.000.050.00-32741.60%
GD200925C001480002020-09-23 12:33PM EDT148.000.040.001.60-0.03-42.86%185883.98%
GD200925C001490002020-09-18 10:23AM EDT149.000.800.002.400.00-19101.56%
GD200925C001500002020-09-22 11:40AM EDT150.000.050.000.050.00-296650.78%
GD200925C001525002020-09-23 9:45AM EDT152.500.050.000.05+0.04+400.00%110853.13%
GD200925C001550002020-09-21 10:10AM EDT155.000.130.000.850.00-410397.07%
GD200925C001575002020-09-18 12:37PM EDT157.500.030.000.850.00-18120106.06%
GD200925C001600002020-09-15 2:27PM EDT160.000.100.002.250.00-762147.07%
GD200925C001625002020-09-16 10:20AM EDT162.500.130.002.200.00-130155.86%
GD200925C001650002020-08-24 3:31PM EDT165.000.600.002.250.00-612166.31%
GD200925C001675002020-09-11 3:38PM EDT167.500.150.002.250.00-119175.44%
GD200925C001700002020-08-17 12:07AM EDT170.001.100.000.700.00--30141.60%
GD200925C001725002020-08-27 3:49PM EDT172.500.400.002.100.00-510189.65%
GD200925C001750002020-09-22 10:10AM EDT175.000.010.002.100.00-69197.95%
GD200925C001800002020-08-17 12:07AM EDT180.001.20-0.150.00--6147.85%
Ventaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GD200925P001200002020-09-09 3:48PM EDT120.000.460.001.600.00--2119.82%
GD200925P001250002020-09-08 11:26AM EDT125.000.320.000.150.00-14752.15%
GD200925P001300002020-09-23 3:14PM EDT130.000.200.100.25+0.08+66.67%204942.48%
GD200925P001350002020-09-23 1:41PM EDT135.000.900.751.70+0.05+5.88%116748.46%
GD200925P001360002020-09-23 3:06PM EDT136.001.201.001.65+0.65+118.18%264038.43%
GD200925P001370002020-09-23 3:16PM EDT137.001.751.402.00+0.85+94.44%185235.25%
GD200925P001380002020-09-23 1:53PM EDT138.001.551.303.30+0.45+40.91%124750.05%
GD200925P001390002020-09-23 1:40PM EDT139.001.651.803.30-0.85-34.00%313635.84%
GD200925P001400002020-09-23 11:33AM EDT140.001.902.553.90+0.30+18.75%73231.54%
GD200925P001410002020-09-21 9:36AM EDT141.002.804.406.700.00-2654.59%
GD200925P001420002020-09-18 3:55PM EDT142.003.904.506.000.00-52945.22%
GD200925P001430002020-09-21 2:44PM EDT143.005.714.407.200.00-22956.49%
GD200925P001440002020-09-21 10:08AM EDT144.004.575.608.600.00-15073.24%
GD200925P001450002020-09-18 2:01PM EDT145.008.196.0010.50+4.99+155.94%169101.95%
GD200925P001460002020-09-15 11:42AM EDT146.006.407.0011.700.00-117112.70%
GD200925P001470002020-09-14 11:03AM EDT147.002.858.0012.900.00-1110123.34%
GD200925P001480002020-09-16 2:24PM EDT148.005.209.0013.400.00-638116.31%
GD200925P001490002020-09-16 11:11AM EDT149.003.6410.0014.500.00-131124.32%
GD200925P001500002020-09-18 11:23AM EDT150.005.2910.6015.500.00-452129.54%
GD200925P001525002020-09-14 9:56AM EDT152.506.6513.0017.900.00-164139.40%
GD200925P001550002020-09-02 3:45PM EDT155.004.5016.0020.700.00-129159.96%
GD200925P001575002020-09-22 10:08AM EDT157.5019.3318.0022.900.00-120162.84%
GD200925P001600002020-09-03 1:13PM EDT160.009.4520.5025.400.00-110173.88%
GD200925P001625002020-08-17 12:07AM EDT162.507.0815.1018.900.00--10.00%
GD200925P001650002020-08-10 10:38AM EDT165.0012.5417.1020.800.00-110.00%
GD200925P001750002020-09-15 12:08PM EDT175.0028.5036.0040.900.00-50249.90%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines