General Dynamics Corporation (GD)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240531C00250000 | 2024-04-24 10:21AM EDT | 250.00 | 30.00 | 47.80 | 51.00 | 0.00 | - | - | 1 | 52.49% |
| GD240531C00260000 | 2024-05-06 9:30AM EDT | 260.00 | 30.40 | 37.60 | 41.10 | 0.00 | - | 5 | 5 | 64.21% |
| GD240531C00270000 | 2024-04-22 10:43AM EDT | 270.00 | 23.30 | 27.60 | 30.80 | 0.00 | - | 2 | 0 | 48.93% |
| GD240531C00275000 | 2024-04-25 9:45AM EDT | 275.00 | 10.80 | 22.60 | 25.90 | 0.00 | - | - | 0 | 43.45% |
| GD240531C00280000 | 2024-05-01 10:30AM EDT | 280.00 | 9.60 | 17.30 | 21.60 | 0.00 | - | 1 | 1 | 41.75% |
| GD240531C00285000 | 2024-05-08 9:49AM EDT | 285.00 | 10.90 | 12.80 | 16.30 | 0.00 | - | 1 | 4 | 32.89% |
| GD240531C00290000 | 2024-05-17 3:22PM EDT | 290.00 | 9.42 | 9.70 | 10.70 | +2.02 | +27.30% | 1 | 12 | 22.24% |
| GD240531C00292500 | 2024-05-17 1:35PM EDT | 292.50 | 6.61 | 7.50 | 9.00 | +6.61 | - | 1 | 10 | 22.85% |
| GD240531C00295000 | 2024-05-17 10:51AM EDT | 295.00 | 4.06 | 5.40 | 7.50 | +0.36 | +9.73% | 1 | 18 | 23.46% |
| GD240531C00297500 | 2024-05-17 2:55PM EDT | 297.50 | 3.40 | 3.80 | 4.50 | +3.40 | - | 3 | 0 | 16.43% |
| GD240531C00300000 | 2024-05-17 3:58PM EDT | 300.00 | 2.50 | 2.45 | 2.85 | +0.80 | +47.06% | 125 | 154 | 14.71% |
| GD240531C00302500 | 2024-05-17 3:57PM EDT | 302.50 | 1.55 | 1.50 | 1.75 | +1.55 | +11.82% | 3 | 7 | 14.10% |
| GD240531C00305000 | 2024-05-16 1:02PM EDT | 305.00 | 0.72 | 0.80 | 1.05 | 0.00 | - | 5 | 38 | 14.01% |
| GD240531C00310000 | 2024-05-17 3:20PM EDT | 310.00 | 0.20 | 0.20 | 0.70 | -0.30 | -60.00% | 2 | 11 | 17.49% |
| GD240531C00315000 | 2024-05-10 2:12PM EDT | 315.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 4 | 6 | 33.28% |
| GD240531C00320000 | 2024-04-24 9:42AM EDT | 320.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 3 | 32.98% |
| GD240531C00340000 | 2024-04-18 10:44AM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 51.54% |
| GD240531C00370000 | 2024-05-17 12:32PM EDT | 370.00 | 0.05 | 0.00 | 0.60 | +0.05 | - | 1 | 0 | 56.45% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240531P00250000 | 2024-04-15 1:23PM EDT | 250.00 | 0.75 | 0.00 | 1.40 | 0.00 | - | - | 2 | 59.13% |
| GD240531P00260000 | 2024-05-13 10:01AM EDT | 260.00 | 0.20 | 0.05 | 1.30 | 0.00 | - | 1 | 2 | 56.27% |
| GD240531P00265000 | 2024-05-10 10:27AM EDT | 265.00 | 0.13 | 0.05 | 0.60 | 0.00 | - | 2 | 4 | 41.70% |
| GD240531P00270000 | 2024-05-15 12:00PM EDT | 270.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 38.53% |
| GD240531P00275000 | 2024-05-08 1:14PM EDT | 275.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 10 | 29.30% |
| GD240531P00280000 | 2024-05-17 1:24PM EDT | 280.00 | 0.17 | 0.10 | 0.40 | -0.13 | -43.33% | 13 | 222 | 23.61% |
| GD240531P00282500 | 2024-05-16 2:14PM EDT | 282.50 | 0.25 | 0.10 | 0.95 | +0.25 | -47.92% | 1 | 1 | 26.70% |
| GD240531P00285000 | 2024-05-17 1:24PM EDT | 285.00 | 0.27 | 0.00 | 2.40 | -0.63 | -70.00% | 13 | 200 | 33.62% |
| GD240531P00287500 | 2024-05-16 2:14PM EDT | 287.50 | 0.59 | 0.00 | 2.45 | +0.59 | - | - | 6 | 30.31% |
| GD240531P00290000 | 2024-05-17 11:59AM EDT | 290.00 | 0.75 | 0.05 | 0.50 | -0.60 | -44.44% | 21 | 19 | 14.23% |
| GD240531P00292500 | 2024-05-17 11:59AM EDT | 292.50 | 1.20 | 0.60 | 0.80 | +1.20 | -33.18% | 14 | 42 | 13.47% |
| GD240531P00295000 | 2024-05-17 3:10PM EDT | 295.00 | 1.40 | 1.00 | 1.30 | -0.85 | -37.78% | 16 | 16 | 12.85% |
| GD240531P00297500 | 2024-05-16 2:38PM EDT | 297.50 | 3.30 | 1.75 | 2.05 | +3.30 | - | - | 9 | 12.22% |
| GD240531P00300000 | 2024-05-16 2:38PM EDT | 300.00 | 4.80 | 2.90 | 3.20 | +4.80 | -15.04% | 8 | 11 | 11.89% |
| GD240531P00310000 | 2024-05-16 1:50PM EDT | 310.00 | 14.05 | 10.10 | 12.60 | +14.05 | - | - | 1 | 23.71% |
