Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.696,21 -12,27 (-0,02%)
General Dynamics Corporation (GD)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD260116C00110000 | 2024-05-29 2:38PM EDT | 110.00 | 187.00 | 189.00 | 194.00 | 0.00 | - | 1 | 2 | 55.02% |
| GD260116C00120000 | 2024-05-17 1:59PM EDT | 120.00 | 179.50 | 179.50 | 184.50 | 0.00 | - | 1 | 1 | 52.17% |
| GD260116C00150000 | 2024-04-02 9:48AM EDT | 150.00 | 144.28 | 139.00 | 144.00 | 0.00 | - | 1 | 3 | 0.00% |
| GD260116C00170000 | 2024-01-18 11:47AM EDT | 170.00 | 88.25 | 106.60 | 109.90 | 0.00 | - | 4 | 4 | 0.00% |
| GD260116C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 114.08 | 125.00 | 130.00 | 0.00 | - | 1 | 4 | 40.72% |
| GD260116C00185000 | 2023-10-31 11:17AM EDT | 185.00 | 72.96 | 74.10 | 76.40 | 0.00 | - | 1 | 1 | 0.00% |
| GD260116C00190000 | 2024-04-29 10:30AM EDT | 190.00 | 108.95 | 113.00 | 118.00 | 0.00 | - | 3 | 8 | 34.71% |
| GD260116C00200000 | 2024-04-09 11:56AM EDT | 200.00 | 101.96 | 104.50 | 109.00 | 0.00 | - | 1 | 6 | 33.09% |
| GD260116C00210000 | 2024-02-26 3:57PM EDT | 210.00 | 78.96 | 82.00 | 85.90 | 0.00 | - | 1 | 1 | 0.00% |
| GD260116C00220000 | 2024-04-24 2:07PM EDT | 220.00 | 76.66 | 91.50 | 95.00 | 0.00 | - | 1 | 4 | 33.82% |
| GD260116C00230000 | 2024-05-30 2:22PM EDT | 230.00 | 80.70 | 82.30 | 87.00 | 0.00 | - | 1 | 14 | 32.64% |
| GD260116C00240000 | 2024-03-05 10:30AM EDT | 240.00 | 57.60 | 71.60 | 73.10 | 0.00 | - | 5 | 41 | 26.02% |
| GD260116C00250000 | 2024-05-13 12:10PM EDT | 250.00 | 65.10 | 66.60 | 71.00 | 0.00 | - | 10 | 143 | 29.84% |
| GD260116C00260000 | 2024-05-30 10:40AM EDT | 260.00 | 58.66 | 59.80 | 64.00 | 0.00 | - | 1 | 10 | 29.02% |
| GD260116C00270000 | 2024-05-10 2:40PM EDT | 270.00 | 52.30 | 52.00 | 57.00 | 0.00 | - | 1 | 64 | 27.98% |
| GD260116C00280000 | 2024-05-28 12:40PM EDT | 280.00 | 47.68 | 46.00 | 50.50 | 0.00 | - | 1 | 51 | 27.11% |
| GD260116C00290000 | 2024-05-28 3:35PM EDT | 290.00 | 40.30 | 39.00 | 44.00 | 0.00 | - | 2 | 109 | 26.02% |
| GD260116C00300000 | 2024-05-29 11:33AM EDT | 300.00 | 33.50 | 33.50 | 38.50 | 0.00 | - | 3 | 1,912 | 25.38% |
| GD260116C00310000 | 2024-05-28 12:40PM EDT | 310.00 | 30.30 | 28.50 | 32.50 | 0.00 | - | 1 | 236 | 24.16% |
| GD260116C00320000 | 2024-05-22 3:46PM EDT | 320.00 | 25.29 | 23.50 | 27.10 | 0.00 | - | 3 | 141 | 23.09% |
| GD260116C00330000 | 2024-05-23 9:37AM EDT | 330.00 | 21.06 | 20.70 | 23.90 | 0.00 | - | 1 | 401 | 23.20% |
| GD260116C00340000 | 2024-05-22 11:11AM EDT | 340.00 | 17.51 | 16.50 | 20.40 | 0.00 | - | 30 | 19 | 22.87% |
| GD260116C00350000 | 2024-05-30 9:40AM EDT | 350.00 | 14.51 | 13.60 | 16.80 | +1.31 | +9.92% | 9 | 64 | 22.20% |
| GD260116C00360000 | 2024-05-30 9:40AM EDT | 360.00 | 10.40 | 10.60 | 12.80 | 0.00 | - | 1 | 128 | 20.92% |
| GD260116C00370000 | 2024-04-25 12:01PM EDT | 370.00 | 7.76 | 8.60 | 10.70 | 0.00 | - | 59 | 59 | 20.78% |
| GD260116C00380000 | 2024-05-10 2:09PM EDT | 380.00 | 7.78 | 7.40 | 8.60 | 0.00 | - | 1 | 57 | 20.38% |
| GD260116C00390000 | 2024-05-13 3:27PM EDT | 390.00 | 6.00 | 4.20 | 6.90 | 0.00 | - | 1 | 13 | 20.06% |
| GD260116C00400000 | 2024-05-06 10:37AM EDT | 400.00 | 4.20 | 4.70 | 5.80 | 0.00 | - | 1 | 110 | 20.11% |
| GD260116C00410000 | 2024-04-29 1:58PM EDT | 410.00 | 3.20 | 3.10 | 3.90 | 0.00 | - | 34 | 157 | 18.96% |
| GD260116C00420000 | 2024-04-23 2:44PM EDT | 420.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| GD260116C00430000 | 2024-04-04 3:03PM EDT | 430.00 | 2.90 | 1.90 | 2.45 | 0.00 | - | 27 | 27 | 18.72% |
| GD260116C00440000 | 2024-04-25 12:51PM EDT | 440.00 | 2.00 | 2.20 | 2.85 | 0.00 | - | - | 125 | 20.27% |
| GD260116C00450000 | 2024-05-29 9:58AM EDT | 450.00 | 2.10 | 1.55 | 2.80 | 0.00 | - | - | 1 | 21.05% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD260116P00110000 | 2024-01-30 10:45AM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| GD260116P00115000 | 2023-11-06 3:02PM EDT | 115.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 55.15% |
| GD260116P00120000 | 2023-10-09 10:18AM EDT | 120.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GD260116P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD260116P00140000 | 2024-03-04 1:21PM EDT | 140.00 | 1.80 | 0.35 | 1.80 | 0.00 | - | 1 | 7 | 35.71% |
| GD260116P00150000 | 2023-10-20 11:54AM EDT | 150.00 | 4.02 | 2.40 | 4.70 | 0.00 | - | 1 | 2 | 41.00% |
| GD260116P00160000 | 2024-03-13 12:01PM EDT | 160.00 | 2.00 | 0.85 | 5.00 | 0.00 | - | 1 | 15 | 38.43% |
| GD260116P00165000 | 2024-04-25 1:06PM EDT | 165.00 | 1.83 | 0.50 | 2.45 | 0.00 | - | 1 | 3 | 30.88% |
| GD260116P00170000 | 2024-01-25 10:49AM EDT | 170.00 | 3.17 | 2.30 | 3.50 | 0.00 | - | 1 | 1 | 32.20% |
| GD260116P00175000 | 2024-02-05 4:46PM EDT | 175.00 | 3.20 | 2.65 | 3.20 | 0.00 | - | - | 1 | 30.15% |
| GD260116P00180000 | 2024-04-29 10:45AM EDT | 180.00 | 1.98 | 0.70 | 4.20 | 0.00 | - | 5 | 8 | 30.95% |
| GD260116P00185000 | 2023-10-09 3:11PM EDT | 185.00 | 8.00 | 6.90 | 7.50 | 0.00 | - | 10 | 10 | 35.18% |
| GD260116P00190000 | 2024-05-01 2:12PM EDT | 190.00 | 2.59 | 0.85 | 3.20 | 0.00 | - | 1 | 203 | 26.33% |
| GD260116P00195000 | 2024-04-09 2:21PM EDT | 195.00 | 3.90 | 2.15 | 3.00 | 0.00 | - | 1 | 5 | 24.70% |
| GD260116P00200000 | 2024-05-13 12:58PM EDT | 200.00 | 2.80 | 2.00 | 3.70 | 0.00 | - | 20 | 91 | 24.87% |
| GD260116P00210000 | 2024-05-28 1:28PM EDT | 210.00 | 2.95 | 2.65 | 4.10 | 0.00 | - | 2 | 17 | 23.17% |
| GD260116P00220000 | 2024-05-21 10:14AM EDT | 220.00 | 3.75 | 3.40 | 4.50 | 0.00 | - | 2 | 38 | 21.43% |
| GD260116P00230000 | 2024-05-28 1:28PM EDT | 230.00 | 4.92 | 4.40 | 5.30 | 0.00 | - | 2 | 57 | 20.17% |
| GD260116P00240000 | 2024-05-23 12:11PM EDT | 240.00 | 6.50 | 5.60 | 6.70 | 0.00 | - | 1 | 124 | 19.45% |
| GD260116P00250000 | 2024-05-28 1:19PM EDT | 250.00 | 8.00 | 7.00 | 8.20 | 0.00 | - | 2 | 135 | 18.53% |
| GD260116P00260000 | 2024-05-23 12:11PM EDT | 260.00 | 10.30 | 8.90 | 10.20 | 0.00 | - | 1 | 154 | 17.80% |
| GD260116P00270000 | 2024-05-28 1:18PM EDT | 270.00 | 12.33 | 11.10 | 12.60 | 0.00 | - | 3 | 134 | 17.07% |
| GD260116P00280000 | 2024-05-16 12:37PM EDT | 280.00 | 16.00 | 12.70 | 15.50 | 0.00 | - | 8 | 96 | 16.38% |
| GD260116P00290000 | 2024-05-28 12:44PM EDT | 290.00 | 18.66 | 16.00 | 18.90 | 0.00 | - | 1 | 30 | 15.66% |
| GD260116P00300000 | 2024-05-28 12:40PM EDT | 300.00 | 22.38 | 20.00 | 23.70 | 0.00 | - | 1 | 99 | 15.48% |
| GD260116P00310000 | 2024-05-22 11:56AM EDT | 310.00 | 27.00 | 24.50 | 29.50 | 0.00 | - | 52 | 61 | 15.53% |
| GD260116P00320000 | 2024-04-02 1:16PM EDT | 320.00 | 39.00 | 37.00 | 40.00 | 0.00 | - | 1 | 1 | 18.29% |
| GD260116P00330000 | 2024-05-03 10:36AM EDT | 330.00 | 46.30 | 36.00 | 38.60 | 0.00 | - | 4 | 4 | 12.49% |
© 2024 Yahoo. Todos os direitos reservados.