Mercado abrirá em 7 h 38 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,29 +0,46 (+0,57%) OURO
2.328,20 -2,60 (-0,11%) Bitcoin USD
61.700,11 +376,90 (+0,61%)
General Dynamics Corporation (GD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240628C00210000 | 2024-06-11 9:57AM EDT | 210.00 | 82.23 | 84.70 | 87.00 | 0.00 | - | 1 | 1 | 202.93% |
| GD240628C00287500 | 2024-06-18 1:38PM EDT | 287.50 | 9.85 | 7.30 | 9.20 | 0.00 | - | 5 | 5 | 40.02% |
| GD240628C00290000 | 2024-06-14 3:39PM EDT | 290.00 | 4.32 | 5.40 | 6.00 | 0.00 | - | 11 | 5 | 23.90% |
| GD240628C00292500 | 2024-06-25 3:30PM EDT | 292.50 | 4.43 | 2.50 | 3.80 | 0.00 | - | 4 | 21 | 20.02% |
| GD240628C00295000 | 2024-06-25 3:57PM EDT | 295.00 | 2.00 | 1.80 | 2.05 | 0.00 | - | 25 | 29 | 17.86% |
| GD240628C00297500 | 2024-06-25 3:59PM EDT | 297.50 | 0.85 | 0.75 | 0.95 | 0.00 | - | 13 | 141 | 17.29% |
| GD240628C00300000 | 2024-06-25 12:51PM EDT | 300.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 46 | 75 | 17.60% |
| GD240628C00302500 | 2024-06-25 1:15PM EDT | 302.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 111 | 19.29% |
| GD240628C00305000 | 2024-06-25 3:06PM EDT | 305.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 25 | 20.80% |
| GD240628C00307500 | 2024-06-24 11:23AM EDT | 307.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 8 | 31 | 30.13% |
| GD240628C00310000 | 2024-06-24 12:46PM EDT | 310.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 33.11% |
| GD240628C00315000 | 2024-06-24 12:41PM EDT | 315.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 36.72% |
| GD240628C00325000 | 2024-05-28 11:16AM EDT | 325.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 64.26% |
| GD240628C00330000 | 2024-06-24 12:42PM EDT | 330.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 23 | 59.77% |
| GD240628C00335000 | 2024-06-25 10:17AM EDT | 335.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 22 | 66.50% |
| GD240628C00340000 | 2024-06-25 10:07AM EDT | 340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 84 | 68.16% |
| GD240628C00345000 | 2024-06-20 1:39PM EDT | 345.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 79.39% |
| GD240628C00350000 | 2024-06-18 9:56AM EDT | 350.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 85.55% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240628P00160000 | 2024-05-15 1:38PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 377.44% |
| GD240628P00230000 | 2024-06-10 1:49PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 144.82% |
| GD240628P00235000 | 2024-06-10 1:48PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 134.18% |
| GD240628P00240000 | 2024-06-10 1:48PM EDT | 240.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 123.63% |
| GD240628P00245000 | 2024-06-12 10:24AM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 113.18% |
| GD240628P00250000 | 2024-06-21 10:09AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| GD240628P00255000 | 2024-06-11 10:04AM EDT | 255.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | - | 5 | 79.30% |
| GD240628P00260000 | 2024-06-25 10:06AM EDT | 260.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 30 | 63.48% |
| GD240628P00265000 | 2024-06-25 9:41AM EDT | 265.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 60 | 22 | 55.08% |
| GD240628P00272500 | 2024-06-24 12:34PM EDT | 272.50 | 0.04 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 47.66% |
| GD240628P00275000 | 2024-06-24 12:34PM EDT | 275.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 51.66% |
| GD240628P00277500 | 2024-06-10 3:29PM EDT | 277.50 | 0.30 | 0.05 | 0.45 | 0.00 | - | - | 2 | 48.54% |
| GD240628P00280000 | 2024-06-25 3:30PM EDT | 280.00 | 0.33 | 0.05 | 0.35 | 0.00 | - | 3 | 1 | 40.53% |
| GD240628P00282500 | 2024-06-20 2:15PM EDT | 282.50 | 0.13 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 38.67% |
| GD240628P00285000 | 2024-06-25 3:30PM EDT | 285.00 | 0.37 | 0.05 | 0.35 | 0.00 | - | 3 | 50 | 29.83% |
| GD240628P00287500 | 2024-06-25 12:24PM EDT | 287.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 20.95% |
| GD240628P00290000 | 2024-06-25 3:03PM EDT | 290.00 | 0.24 | 0.20 | 0.65 | 0.00 | - | 1 | 26 | 22.95% |
| GD240628P00292500 | 2024-06-25 3:47PM EDT | 292.50 | 0.46 | 0.50 | 2.70 | 0.00 | - | 9 | 7 | 37.01% |
| GD240628P00295000 | 2024-06-25 3:47PM EDT | 295.00 | 1.19 | 1.35 | 1.65 | 0.00 | - | 10 | 38 | 16.74% |
| GD240628P00297500 | 2024-06-25 3:38PM EDT | 297.50 | 2.50 | 2.75 | 3.10 | 0.00 | - | 10 | 32 | 16.55% |
| GD240628P00300000 | 2024-06-25 3:38PM EDT | 300.00 | 4.40 | 4.30 | 5.40 | 0.00 | - | 1 | 62 | 21.49% |
| GD240628P00302500 | 2024-06-21 2:42PM EDT | 302.50 | 3.68 | 5.90 | 8.00 | 0.00 | - | 3 | 21 | 29.25% |
© 2024 Yahoo. Todos os direitos reservados.