Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.152,76 +3.550,11 (+5,96%)
General Dynamics Corporation (GD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00255000 | 2024-04-29 11:46AM EDT | 255.00 | 34.01 | 31.40 | 35.10 | 0.00 | - | 2 | 1 | 78.91% |
| GD240510C00260000 | 2024-04-17 1:42PM EDT | 260.00 | 26.12 | 26.40 | 29.80 | 0.00 | - | - | 1 | 66.31% |
| GD240510C00265000 | 2024-04-23 9:33AM EDT | 265.00 | 27.95 | 21.60 | 24.50 | 0.00 | - | 1 | 1 | 53.96% |
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 270.00 | 24.00 | 16.50 | 19.20 | 0.00 | - | 10 | 5 | 41.82% |
| GD240510C00275000 | 2024-04-24 2:14PM EDT | 275.00 | 7.80 | 12.00 | 15.00 | 0.00 | - | 9 | 13 | 41.11% |
| GD240510C00277500 | 2024-04-25 11:17AM EDT | 277.50 | 8.50 | 9.90 | 12.90 | 0.00 | - | - | 7 | 39.53% |
| GD240510C00280000 | 2024-04-29 10:37AM EDT | 280.00 | 9.60 | 7.80 | 9.70 | 0.00 | - | 1 | 2 | 28.74% |
| GD240510C00282500 | 2024-05-03 12:24PM EDT | 282.50 | 6.30 | 5.90 | 6.60 | +0.30 | +5.00% | 4 | 7 | 18.80% |
| GD240510C00285000 | 2024-05-03 1:00PM EDT | 285.00 | 4.20 | 3.90 | 4.50 | +1.50 | +55.56% | 24 | 127 | 16.66% |
| GD240510C00287500 | 2024-05-03 3:53PM EDT | 287.50 | 2.55 | 1.20 | 2.95 | +0.05 | +2.00% | 36 | 11 | 16.46% |
| GD240510C00290000 | 2024-05-03 3:54PM EDT | 290.00 | 1.60 | 1.25 | 1.50 | +0.95 | +146.15% | 13 | 55 | 14.48% |
| GD240510C00292500 | 2024-05-03 2:38PM EDT | 292.50 | 0.80 | 0.55 | 0.80 | +0.40 | +100.00% | 20 | 32 | 14.77% |
| GD240510C00295000 | 2024-05-03 3:03PM EDT | 295.00 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 19 | 24 | 15.11% |
| GD240510C00297500 | 2024-05-03 11:07AM EDT | 297.50 | 0.15 | 0.10 | 0.20 | -0.50 | -76.92% | 2 | 10 | 15.72% |
| GD240510C00300000 | 2024-05-03 1:29PM EDT | 300.00 | 0.05 | 0.00 | 0.55 | -0.11 | -68.75% | 8 | 42 | 24.22% |
| GD240510C00305000 | 2024-04-24 10:09AM EDT | 305.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 19.43% |
| GD240510C00310000 | 2024-04-23 10:48AM EDT | 310.00 | 1.35 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 24.12% |
| GD240510C00315000 | 2024-04-05 2:15PM EDT | 315.00 | 1.81 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 28.52% |
| GD240510C00320000 | 2024-04-04 10:00AM EDT | 320.00 | 0.93 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 32.81% |
| GD240510C00325000 | 2024-04-15 11:50AM EDT | 325.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | - | 2 | 56.64% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00215000 | 2024-05-02 2:10PM EDT | 215.00 | 1.46 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 120.90% |
| GD240510P00250000 | 2024-04-05 3:40PM EDT | 250.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 66.31% |
| GD240510P00260000 | 2024-04-24 9:50AM EDT | 260.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | - | 1 | 51.44% |
| GD240510P00265000 | 2024-05-02 2:10PM EDT | 265.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 53.22% |
| GD240510P00267500 | 2024-04-23 2:35PM EDT | 267.50 | 0.43 | 0.00 | 1.35 | 0.00 | - | - | 3 | 49.54% |
| GD240510P00270000 | 2024-05-02 11:48AM EDT | 270.00 | 0.38 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 43.51% |
| GD240510P00272500 | 2024-04-24 3:14PM EDT | 272.50 | 1.70 | 0.00 | 1.35 | 0.00 | - | - | 9 | 40.80% |
| GD240510P00275000 | 2024-04-30 1:58PM EDT | 275.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 93 | 21.29% |
| GD240510P00277500 | 2024-05-03 1:59PM EDT | 277.50 | 0.10 | 0.00 | 0.65 | -0.23 | -69.70% | 2 | 33 | 24.54% |
| GD240510P00280000 | 2024-05-03 10:52AM EDT | 280.00 | 0.40 | 0.15 | 0.30 | -0.25 | -38.46% | 12 | 85 | 16.14% |
| GD240510P00282500 | 2024-05-03 10:14AM EDT | 282.50 | 0.55 | 0.35 | 0.55 | -0.15 | -21.43% | 2 | 60 | 15.09% |
| GD240510P00285000 | 2024-05-03 1:14PM EDT | 285.00 | 0.85 | 0.80 | 1.45 | -1.86 | -68.63% | 9 | 34 | 17.30% |
| GD240510P00290000 | 2024-05-03 3:51PM EDT | 290.00 | 3.00 | 2.90 | 3.30 | -0.50 | -14.29% | 11 | 27 | 14.09% |
© 2024 Yahoo. Todos os direitos reservados.