Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.902,30 +1.488,31 (+2,28%)
General Dynamics Corporation (GD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524C00230000 | 2024-05-08 12:00PM EDT | 230.00 | 63.59 | 67.60 | 70.70 | 0.00 | - | 1 | 0 | 84.18% |
| GD240524C00240000 | 2024-04-09 3:54PM EDT | 240.00 | 49.11 | 54.80 | 58.50 | 0.00 | - | - | 1 | 0.00% |
| GD240524C00270000 | 2024-05-09 1:51PM EDT | 270.00 | 25.49 | 27.70 | 30.90 | 0.00 | - | 1 | 0 | 67.85% |
| GD240524C00275000 | 2024-05-06 10:14AM EDT | 275.00 | 16.30 | 22.00 | 26.20 | 0.00 | - | 2 | 2 | 62.32% |
| GD240524C00280000 | 2024-05-07 9:49AM EDT | 280.00 | 14.20 | 17.50 | 21.00 | 0.00 | - | 1 | 11 | 51.39% |
| GD240524C00282500 | 2024-05-07 12:01PM EDT | 282.50 | 11.45 | 14.90 | 18.20 | 0.00 | - | - | 3 | 44.04% |
| GD240524C00285000 | 2024-05-17 11:23AM EDT | 285.00 | 11.70 | 13.00 | 16.00 | -0.50 | -4.10% | 1 | 18 | 42.26% |
| GD240524C00287500 | 2024-05-17 1:35PM EDT | 287.50 | 10.51 | 9.50 | 13.90 | +3.31 | +45.97% | 1 | 14 | 40.76% |
| GD240524C00290000 | 2024-05-17 3:14PM EDT | 290.00 | 8.78 | 8.70 | 11.00 | +2.54 | +40.71% | 2 | 31 | 32.68% |
| GD240524C00292500 | 2024-05-15 1:50PM EDT | 292.50 | 3.80 | 6.90 | 8.80 | 0.00 | - | 2 | 15 | 29.75% |
| GD240524C00295000 | 2024-05-17 3:55PM EDT | 295.00 | 4.70 | 4.40 | 6.80 | +1.50 | +46.87% | 16 | 48 | 27.47% |
| GD240524C00297500 | 2024-05-17 3:39PM EDT | 297.50 | 2.80 | 3.00 | 3.40 | +0.79 | +39.30% | 27 | 48 | 15.59% |
| GD240524C00300000 | 2024-05-17 3:44PM EDT | 300.00 | 1.50 | 1.60 | 1.95 | +0.50 | +50.00% | 9 | 45 | 14.55% |
| GD240524C00302500 | 2024-05-17 3:59PM EDT | 302.50 | 0.89 | 0.80 | 1.00 | +0.30 | +50.85% | 20 | 10 | 14.09% |
| GD240524C00305000 | 2024-05-17 10:11AM EDT | 305.00 | 0.20 | 0.35 | 0.75 | -0.13 | -39.39% | 1 | 37 | 16.61% |
| GD240524C00310000 | 2024-05-09 2:00PM EDT | 310.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 3 | 17.97% |
| GD240524C00315000 | 2024-04-24 10:57AM EDT | 315.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 9 | 33 | 29.47% |
| GD240524C00325000 | 2024-04-23 3:30PM EDT | 325.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 1 | 44.04% |
| GD240524C00330000 | 2024-04-15 2:34PM EDT | 330.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 1 | 49.90% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524P00240000 | 2024-05-13 2:59PM EDT | 240.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 94.58% |
| GD240524P00260000 | 2024-04-24 12:16PM EDT | 260.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | - | 2 | 73.49% |
| GD240524P00265000 | 2024-05-01 10:10AM EDT | 265.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 52.20% |
| GD240524P00270000 | 2024-05-06 9:30AM EDT | 270.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 9 | 11 | 52.49% |
| GD240524P00275000 | 2024-05-06 10:33AM EDT | 275.00 | 0.34 | 0.05 | 1.30 | 0.00 | - | 1 | 11 | 52.64% |
| GD240524P00280000 | 2024-05-14 10:30AM EDT | 280.00 | 0.15 | 0.00 | 0.70 | -0.20 | -57.14% | 1 | 83 | 37.01% |
| GD240524P00285000 | 2024-05-16 11:03AM EDT | 285.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 10 | 24 | 26.81% |
| GD240524P00287500 | 2024-05-17 11:53AM EDT | 287.50 | 0.20 | 0.10 | 0.40 | -0.07 | -25.93% | 11 | 14 | 21.78% |
| GD240524P00290000 | 2024-05-17 11:53AM EDT | 290.00 | 0.35 | 0.10 | 0.30 | -0.06 | -14.63% | 12 | 55 | 16.80% |
| GD240524P00292500 | 2024-05-17 3:28PM EDT | 292.50 | 0.40 | 0.15 | 0.40 | -0.47 | -54.02% | 13 | 20 | 14.41% |
| GD240524P00295000 | 2024-05-17 3:59PM EDT | 295.00 | 0.58 | 0.40 | 0.70 | -1.08 | -65.06% | 63 | 18 | 13.01% |
| GD240524P00297500 | 2024-05-17 3:24PM EDT | 297.50 | 1.53 | 1.00 | 1.35 | -1.02 | -40.00% | 48 | 7 | 12.26% |
| GD240524P00300000 | 2024-05-13 10:43AM EDT | 300.00 | 5.20 | 4.50 | 5.10 | 0.00 | - | 3 | 3 | 27.76% |
© 2024 Yahoo. Todos os direitos reservados.