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
283.89-0.26 (-0.09%)
收市:04:00PM EDT
283.61 -0.28 (-0.10%)
收市後: 04:45PM EDT
價內期權
認購期權範圍2024年8月16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
GD240816C001600002024-04-10 10:38AM EDT160.00129.90136.40140.000.00-22209.23%
GD240816C001850002024-04-08 1:50PM EDT185.00109.93106.80111.500.00-11148.78%
GD240816C001900002024-03-14 12:56PM EDT190.0086.1398.10102.900.00-12121.57%
GD240816C002100002024-07-01 11:57AM EDT210.0078.2073.0077.500.00-11663.23%
GD240816C002200002024-07-02 1:36PM EDT220.0065.1063.3067.500.00-31656.62%
GD240816C002300002024-07-02 2:27PM EDT230.0055.5353.2057.600.00-3462.98%
GD240816C002400002024-07-10 12:43PM EDT240.0042.6043.5047.700.00-21354.30%
GD240816C002500002024-06-21 1:09PM EDT250.0050.7833.6037.900.00-1946.02%
GD240816C002600002024-07-12 9:58AM EDT260.0026.8023.9028.30+3.60+15.52%14638.23%
GD240816C002700002024-07-11 10:14AM EDT270.0017.4015.1018.900.00-124430.36%
GD240816C002800002024-07-11 2:46PM EDT280.0010.209.209.700.00-2135221.50%
GD240816C002900002024-07-12 3:01PM EDT290.004.904.004.40+0.20+4.26%2171619.57%
GD240816C003000002024-07-12 3:59PM EDT300.001.501.351.60-0.15-9.09%291,64018.70%
GD240816C003100002024-07-12 3:25PM EDT310.000.600.450.55-0.15-20.00%91,41918.99%
GD240816C003200002024-07-12 12:18PM EDT320.000.270.100.45+0.06+28.57%231,09623.10%
GD240816C003300002024-07-10 10:52AM EDT330.000.050.000.750.00-312430.69%
GD240816C003400002024-05-30 3:58PM EDT340.000.500.001.250.00-2439.48%
GD240816C003500002024-06-28 2:04PM EDT350.000.050.000.250.00-146332.76%
GD240816C003600002024-06-20 9:31AM EDT360.000.400.000.750.00-1043.77%
GD240816C003700002024-04-22 3:06PM EDT370.000.600.001.350.00-22453.64%
GD240816C003800002024-04-05 3:59PM EDT380.000.500.001.350.00-32350.54%
認沽盤範圍2024年8月16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
GD240816P001300002024-05-20 2:29PM EDT130.000.200.001.150.00-27122.66%
GD240816P001450002024-04-03 10:34AM EDT145.000.250.002.150.00-22119.02%
GD240816P001700002024-07-10 3:04PM EDT170.000.050.002.150.00-7794.02%
GD240816P001850002024-01-05 11:44AM EDT185.000.850.001.200.00-101072.44%
GD240816P001900002024-06-21 9:30AM EDT190.000.250.000.300.00-13055.66%
GD240816P001950002024-01-10 11:17AM EDT195.001.300.002.450.00-3574.10%
GD240816P002000002024-07-02 3:01PM EDT200.000.150.000.600.00-1554.39%
GD240816P002100002024-01-29 11:56AM EDT210.001.150.551.050.00-11356.62%
GD240816P002200002024-04-23 12:00PM EDT220.000.300.000.000.00-9012.50%
GD240816P002300002024-06-14 1:49PM EDT230.000.450.050.950.00-12843.70%
GD240816P002400002024-06-14 3:11PM EDT240.000.360.050.750.00-32334.62%
GD240816P002500002024-07-10 1:18PM EDT250.000.400.100.800.00-36228.21%
GD240816P002600002024-07-12 11:27AM EDT260.000.600.550.75-0.35-36.84%110620.92%
GD240816P002700002024-07-12 11:27AM EDT270.001.411.551.75-0.44-23.78%127318.60%
GD240816P002800002024-07-12 11:51AM EDT280.003.604.004.40-0.70-16.28%240517.41%
GD240816P002900002024-07-11 3:53PM EDT290.009.208.809.200.00-1334415.66%
GD240816P003000002024-07-11 10:45AM EDT300.0016.5014.8018.400.00-18121.49%
GD240816P003100002024-07-08 1:03PM EDT310.0029.7123.9028.200.00-20027.66%