香港股市 已收市

General Dynamics Corporation (GD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
284.60+0.45 (+0.16%)
市場開市。 截至 03:40PM EDT。
價內期權
認購期權範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
GD240719C002100002024-07-01 11:57AM EDT210.0078.1073.6077.200.00-10121.00%
GD240719C002200002024-06-21 3:51PM EDT220.0078.6663.2067.200.00-2099.71%
GD240719C002300002024-06-05 12:01PM EDT230.0068.6949.5054.200.00--00.00%
GD240719C002400002024-07-05 9:53AM EDT240.0043.3143.5047.300.00-3375.44%
GD240719C002700002024-07-03 10:19AM EDT270.0017.3714.4017.300.00-1048.65%
GD240719C002800002024-07-12 12:40PM EDT280.006.325.006.10+0.81+14.70%22119.84%
GD240719C002825002024-07-12 1:02PM EDT282.504.103.704.20-0.10-2.38%451518.14%
GD240719C002850002024-07-12 2:02PM EDT285.002.902.302.50+0.30+11.54%46416.04%
GD240719C002875002024-07-12 11:16AM EDT287.501.761.201.45+0.25+16.56%31815.70%
GD240719C002900002024-07-12 2:45PM EDT290.000.810.550.75-0.04-4.71%148515.38%
GD240719C002925002024-07-12 11:31AM EDT292.500.530.250.40-0.02-3.64%29815.77%
GD240719C002950002024-07-12 3:14PM EDT295.000.150.150.25-0.15-50.00%61616.97%
GD240719C002975002024-07-12 11:11AM EDT297.500.050.100.35-0.25-83.33%13121.58%
GD240719C003000002024-07-12 2:52PM EDT300.000.070.100.15-0.08-53.33%2577520.56%
GD240719C003025002024-07-10 2:33PM EDT302.500.150.000.750.00-15933.30%
GD240719C003050002024-07-03 11:43AM EDT305.001.160.050.750.00-11636.45%
GD240719C003075002024-07-12 2:18PM EDT307.500.390.050.40-0.21-35.00%5533.99%
GD240719C003100002024-07-12 1:31PM EDT310.000.060.050.15-0.06-50.00%170830.47%
GD240719C003150002024-06-24 2:39PM EDT315.000.450.050.100.00--7133.01%
GD240719C003200002024-07-12 3:19PM EDT320.000.050.000.05-0.03-37.50%84533.99%
GD240719C003250002024-07-08 12:48PM EDT325.000.050.000.100.00-51041.41%
GD240719C003300002024-07-08 12:47PM EDT330.000.050.000.750.00-540055.96%
GD240719C003400002024-07-08 12:19PM EDT340.000.050.000.750.00-102364.94%
GD240719C003450002024-07-03 12:07PM EDT345.000.050.000.750.00--169.24%
GD240719C003600002024-06-28 1:37PM EDT360.000.050.000.050.00-383857.81%
GD240719C003800002024-06-25 11:00AM EDT380.000.050.000.750.00--296.58%
GD240719C004000002024-06-21 12:14PM EDT400.000.050.000.750.00-88110.45%
GD240719C004300002024-05-29 1:30PM EDT430.000.050.001.350.00--1141.65%
認沽盤範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
GD240719P002200002024-06-28 1:36PM EDT220.000.050.000.050.00-121264.45%
GD240719P002300002024-07-02 9:30AM EDT230.000.050.000.050.00-910654.30%
GD240719P002500002024-07-08 12:20PM EDT250.000.100.000.150.00-101043.95%
GD240719P002600002024-07-02 10:01AM EDT260.000.150.050.750.00--145.31%
GD240719P002650002024-07-08 9:55AM EDT265.000.250.050.200.00-5628.08%
GD240719P002700002024-07-05 11:06AM EDT270.000.550.100.150.00-537820.75%
GD240719P002750002024-07-12 2:09PM EDT275.000.150.100.25-0.25-62.50%14416.53%
GD240719P002775002024-07-12 2:01PM EDT277.500.260.250.45-0.54-67.50%13715.58%
GD240719P002800002024-07-12 3:10PM EDT280.000.500.500.75-1.50-75.00%8117514.23%
GD240719P002825002024-07-12 11:17AM EDT282.501.151.051.30-2.63-69.58%112313.07%
GD240719P002850002024-07-12 11:05AM EDT285.001.952.052.30-4.05-67.50%617112.44%
GD240719P002875002024-07-11 11:32AM EDT287.504.253.503.900.00-13712.67%
GD240719P002900002024-07-05 12:03PM EDT290.008.555.305.800.00-2520412.16%
GD240719P002925002024-06-26 3:57PM EDT292.503.107.208.200.00--214.48%
GD240719P002950002024-07-01 12:17PM EDT295.008.429.2010.700.00-6817.68%
GD240719P003000002024-07-02 11:20AM EDT300.0016.0413.9015.600.00-212921.63%
GD240719P003025002024-06-26 9:48AM EDT302.5010.2115.5018.800.00--035.03%
GD240719P003050002024-06-26 9:48AM EDT305.0012.4518.1020.700.00--029.20%
GD240719P003100002024-06-28 12:30PM EDT310.0019.5523.2026.700.00-2049.39%
GD240719P003200002024-06-05 9:33AM EDT320.0023.740.000.000.00-110.00%