Mercado abrirá em 9 h 35 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
82,01 +0,47 (+0,58%) OURO
2.337,50 -2,10 (-0,09%) Bitcoin USD
63.383,97 +2.665,54 (+4,39%)
General Dynamics Corporation (GD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250620C00160000 | 2024-04-10 10:40AM EDT | 160.00 | 133.20 | 138.50 | 143.50 | 0.00 | - | - | 2 | 61.28% |
| GD250620C00165000 | 2024-04-25 1:57PM EDT | 165.00 | 124.31 | 136.50 | 141.50 | 0.00 | - | 1 | 1 | 64.46% |
| GD250620C00180000 | 2024-03-27 11:57AM EDT | 180.00 | 106.01 | 109.00 | 113.50 | 0.00 | - | 1 | 1 | 36.07% |
| GD250620C00220000 | 2024-04-11 10:38AM EDT | 220.00 | 79.07 | 84.00 | 88.50 | 0.00 | - | 1 | 2 | 45.49% |
| GD250620C00230000 | 2024-05-21 12:36PM EDT | 230.00 | 79.76 | 76.00 | 81.00 | 0.00 | - | 1 | 6 | 44.15% |
| GD250620C00240000 | 2024-03-13 10:20AM EDT | 240.00 | 51.00 | 65.00 | 69.00 | 0.00 | - | - | 3 | 37.61% |
| GD250620C00250000 | 2024-06-03 12:56PM EDT | 250.00 | 61.48 | 50.00 | 54.80 | 0.00 | - | 2 | 4 | 28.97% |
| GD250620C00260000 | 2024-06-11 1:50PM EDT | 260.00 | 47.70 | 44.10 | 45.50 | 0.00 | - | 1 | 37 | 25.84% |
| GD250620C00270000 | 2024-06-10 2:30PM EDT | 270.00 | 42.65 | 36.60 | 38.20 | 0.00 | - | 10 | 60 | 24.50% |
| GD250620C00280000 | 2024-06-03 9:30AM EDT | 280.00 | 40.90 | 29.80 | 33.40 | 0.00 | - | 1 | 13 | 25.05% |
| GD250620C00290000 | 2024-06-28 12:57PM EDT | 290.00 | 26.00 | 23.00 | 27.50 | -1.95 | -6.98% | 1 | 27 | 24.08% |
| GD250620C00300000 | 2024-06-28 2:56PM EDT | 300.00 | 19.30 | 18.60 | 22.00 | -3.60 | -15.72% | 1 | 77 | 22.99% |
| GD250620C00310000 | 2024-06-28 1:26PM EDT | 310.00 | 15.80 | 14.70 | 17.90 | -1.30 | -7.60% | 1 | 148 | 22.63% |
| GD250620C00320000 | 2024-06-24 10:28AM EDT | 320.00 | 16.80 | 11.20 | 14.10 | 0.00 | - | 3 | 95 | 22.04% |
| GD250620C00330000 | 2024-06-24 10:23AM EDT | 330.00 | 12.90 | 6.80 | 9.10 | 0.00 | - | 2 | 290 | 19.67% |
| GD250620C00340000 | 2024-06-28 2:15PM EDT | 340.00 | 6.80 | 4.40 | 6.80 | -2.41 | -26.17% | 11 | 169 | 19.34% |
| GD250620C00350000 | 2024-06-27 2:12PM EDT | 350.00 | 5.90 | 4.10 | 6.20 | 0.00 | - | 3 | 176 | 20.58% |
| GD250620C00360000 | 2024-05-13 11:10AM EDT | 360.00 | 6.10 | 4.00 | 5.00 | 0.00 | - | 47 | 224 | 20.82% |
| GD250620C00370000 | 2024-06-27 11:57AM EDT | 370.00 | 2.90 | 1.15 | 4.20 | 0.00 | - | 2 | 125 | 21.30% |
| GD250620C00380000 | 2024-06-28 10:15AM EDT | 380.00 | 2.09 | 0.35 | 3.00 | +0.18 | +9.42% | 1 | 108 | 20.81% |
| GD250620C00390000 | 2024-06-28 2:23PM EDT | 390.00 | 1.35 | 0.95 | 1.45 | -1.01 | -42.80% | 10 | 12 | 18.76% |
| GD250620C00400000 | 2024-05-24 3:44PM EDT | 400.00 | 2.10 | 1.15 | 2.85 | 0.00 | - | 1 | 4 | 23.25% |
| GD250620C00410000 | 2024-04-26 3:07PM EDT | 410.00 | 1.15 | 1.40 | 1.85 | 0.00 | - | 1 | 0 | 22.24% |
| GD250620C00420000 | 2024-04-30 1:53PM EDT | 420.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | 26 | 130 | 26.47% |
| GD250620C00430000 | 2024-06-28 10:15AM EDT | 430.00 | 0.43 | 0.00 | 0.90 | +0.03 | +7.50% | 2 | 482 | 21.39% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250620P00125000 | 2023-12-06 2:19PM EDT | 125.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 54.48% |
| GD250620P00170000 | 2023-12-15 3:58PM EDT | 170.00 | 2.42 | 2.30 | 4.60 | 0.00 | - | 1 | 1 | 43.04% |
| GD250620P00175000 | 2024-02-05 2:09PM EDT | 175.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | - | 2 | 42.14% |
| GD250620P00180000 | 2024-06-21 11:38AM EDT | 180.00 | 1.30 | 0.00 | 2.90 | 0.00 | - | 1 | 4 | 34.80% |
| GD250620P00190000 | 2024-05-01 3:05PM EDT | 190.00 | 1.40 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 32.11% |
| GD250620P00195000 | 2024-05-01 2:12PM EDT | 195.00 | 1.54 | 0.00 | 3.20 | 0.00 | - | 1 | 25 | 30.79% |
| GD250620P00200000 | 2024-05-07 10:11AM EDT | 200.00 | 1.40 | 0.00 | 3.20 | 0.00 | - | 4 | 34 | 29.23% |
| GD250620P00210000 | 2024-06-18 12:56PM EDT | 210.00 | 1.55 | 0.00 | 1.80 | 0.00 | - | 1 | 18 | 22.62% |
| GD250620P00220000 | 2024-06-28 10:52AM EDT | 220.00 | 1.80 | 1.75 | 2.30 | -0.22 | -10.89% | 1 | 8 | 21.26% |
| GD250620P00230000 | 2024-05-20 1:51PM EDT | 230.00 | 2.50 | 1.05 | 4.20 | 0.00 | - | 2 | 27 | 22.25% |
| GD250620P00240000 | 2024-06-27 3:19PM EDT | 240.00 | 3.58 | 3.60 | 5.00 | 0.00 | - | 1 | 22 | 20.55% |
| GD250620P00250000 | 2024-06-13 1:39PM EDT | 250.00 | 5.05 | 4.80 | 6.70 | 0.00 | - | 1 | 225 | 19.77% |
| GD250620P00260000 | 2024-06-13 1:39PM EDT | 260.00 | 6.85 | 5.00 | 7.50 | 0.00 | - | 1 | 579 | 17.48% |
| GD250620P00270000 | 2024-06-28 2:33PM EDT | 270.00 | 9.80 | 9.20 | 10.00 | +0.90 | +10.11% | 10 | 27 | 16.68% |
| GD250620P00280000 | 2024-06-25 3:05PM EDT | 280.00 | 11.50 | 11.80 | 14.90 | 0.00 | - | 2 | 217 | 17.47% |
| GD250620P00290000 | 2024-06-20 9:30AM EDT | 290.00 | 14.10 | 16.20 | 18.60 | 0.00 | - | 9 | 88 | 16.39% |
| GD250620P00300000 | 2024-06-20 9:30AM EDT | 300.00 | 18.20 | 21.10 | 22.20 | 0.00 | - | 8 | 434 | 14.51% |
| GD250620P00310000 | 2024-06-24 2:07PM EDT | 310.00 | 22.10 | 26.50 | 30.00 | 0.00 | - | 2 | 3 | 15.62% |
| GD250620P00330000 | 2024-05-08 12:55PM EDT | 330.00 | 40.10 | 33.10 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| GD250620P00340000 | 2024-06-14 9:30AM EDT | 340.00 | 49.71 | 48.50 | 53.50 | 0.00 | - | 1 | 1 | 15.43% |
© 2024 Yahoo. Todos os direitos reservados.