General Dynamics Corporation (GD)
NYSE - NYSE 延遲價格。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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240621C00105000 | 2023-08-21 10:09AM EDT | 105.00 | 120.00 | 120.70 | 122.30 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00110000 | 2023-10-26 12:53PM EDT | 110.00 | 132.60 | 136.80 | 141.30 | 0.00 | - | - | 0 | 0.00% |
| GD240621C00135000 | 2023-08-07 11:13AM EDT | 135.00 | 95.40 | 84.10 | 87.60 | 0.00 | - | - | 7 | 0.00% |
| GD240621C00140000 | 2024-01-17 11:22AM EDT | 140.00 | 111.84 | 129.60 | 133.40 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00155000 | 2023-09-08 2:02PM EDT | 155.00 | 67.29 | 67.70 | 71.70 | 0.00 | - | 1 | 5 | 0.00% |
| GD240621C00160000 | 2023-08-14 10:11AM EDT | 160.00 | 72.20 | 62.50 | 63.50 | 0.00 | - | 1 | 18 | 0.00% |
| GD240621C00165000 | 2023-08-30 9:46AM EDT | 165.00 | 67.45 | 59.70 | 61.40 | 0.00 | - | 1 | 6 | 0.00% |
| GD240621C00170000 | 2023-11-10 12:23PM EDT | 170.00 | 76.35 | 83.00 | 87.50 | 0.00 | - | 9 | 19 | 0.00% |
| GD240621C00175000 | 2023-10-26 2:33PM EDT | 175.00 | 71.50 | 75.10 | 77.30 | 0.00 | - | 2 | 0 | 0.00% |
| GD240621C00180000 | 2024-01-17 11:37AM EDT | 180.00 | 73.19 | 90.20 | 94.30 | 0.00 | - | 1 | 42 | 0.00% |
| GD240621C00185000 | 2024-01-17 12:28PM EDT | 185.00 | 68.88 | 84.20 | 89.00 | 0.00 | - | 1 | 24 | 0.00% |
| GD240621C00190000 | 2023-08-15 2:09PM EDT | 190.00 | 42.90 | 39.10 | 40.20 | 0.00 | - | 5 | 21 | 0.00% |
| GD240621C00195000 | 2024-04-10 10:10AM EDT | 195.00 | 94.45 | 91.40 | 94.90 | 0.00 | - | 1 | 42 | 66.64% |
| GD240621C00200000 | 2024-01-25 3:03PM EDT | 200.00 | 68.00 | 74.10 | 78.50 | 0.00 | - | 1 | 74 | 0.00% |
| GD240621C00210000 | 2024-04-03 3:08PM EDT | 210.00 | 81.41 | 76.60 | 80.10 | 0.00 | - | 1 | 52 | 57.54% |
| GD240621C00220000 | 2024-03-21 3:39PM EDT | 220.00 | 64.00 | 69.10 | 73.50 | 0.00 | - | 1 | 60 | 66.71% |
| GD240621C00230000 | 2024-04-18 10:17AM EDT | 230.00 | 58.50 | 56.60 | 60.40 | 0.00 | - | 2 | 125 | 54.61% |
| GD240621C00240000 | 2024-04-16 11:41AM EDT | 240.00 | 48.50 | 46.90 | 50.50 | 0.00 | - | 1 | 242 | 47.39% |
| GD240621C00250000 | 2024-04-24 9:34AM EDT | 250.00 | 39.35 | 37.40 | 40.60 | 0.00 | - | 1 | 303 | 40.15% |
| GD240621C00260000 | 2024-04-25 9:32AM EDT | 260.00 | 26.50 | 27.00 | 31.20 | 0.00 | - | 1 | 1,087 | 34.44% |
| GD240621C00270000 | 2024-04-30 2:18PM EDT | 270.00 | 21.82 | 19.50 | 20.20 | 0.00 | - | 10 | 657 | 23.38% |
| GD240621C00280000 | 2024-05-01 3:13PM EDT | 280.00 | 12.00 | 11.60 | 12.20 | -1.32 | -9.91% | 1 | 960 | 20.02% |
| GD240621C00290000 | 2024-05-01 3:59PM EDT | 290.00 | 5.80 | 5.70 | 6.00 | -1.05 | -15.33% | 718 | 1,532 | 17.53% |
| GD240621C00300000 | 2024-05-01 3:45PM EDT | 300.00 | 2.35 | 2.20 | 2.40 | -0.53 | -18.40% | 47 | 1,085 | 16.36% |
| GD240621C00310000 | 2024-05-01 2:03PM EDT | 310.00 | 0.80 | 0.75 | 0.90 | -0.10 | -11.11% | 12 | 313 | 16.44% |
| GD240621C00320000 | 2024-05-01 12:47PM EDT | 320.00 | 0.30 | 0.30 | 0.45 | +0.07 | +30.43% | 2 | 223 | 18.01% |
| GD240621C00330000 | 2024-04-26 9:30AM EDT | 330.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | 2 | 63 | 28.17% |
| GD240621C00340000 | 2024-04-22 2:47PM EDT | 340.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 32.11% |
| GD240621C00350000 | 2024-04-23 9:53AM EDT | 350.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 36.06% |
| GD240621C00360000 | 2024-03-06 1:48PM EDT | 360.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 35.24% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240621P00105000 | 2024-02-23 4:42PM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 120.70% |
| GD240621P00130000 | 2023-07-19 11:15AM EDT | 130.00 | 0.51 | 0.00 | 2.65 | 0.00 | - | - | 1 | 118.70% |
| GD240621P00140000 | 2023-08-30 12:26PM EDT | 140.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 2 | 0 | 92.19% |
| GD240621P00145000 | 2023-08-18 9:30AM EDT | 145.00 | 0.85 | 0.45 | 0.70 | 0.00 | - | 2 | 2 | 90.04% |
| GD240621P00150000 | 2023-08-24 10:42AM EDT | 150.00 | 0.90 | 0.40 | 1.15 | 0.00 | - | 1 | 8 | 90.31% |
| GD240621P00155000 | 2024-01-24 4:46PM EDT | 155.00 | 0.74 | 0.00 | 1.40 | 0.00 | - | 1 | 60 | 84.77% |
| GD240621P00160000 | 2023-09-22 3:48PM EDT | 160.00 | 1.35 | 0.50 | 1.25 | 0.00 | - | 1 | 6 | 84.03% |
| GD240621P00165000 | 2023-06-29 1:23PM EDT | 165.00 | 2.90 | 1.55 | 2.00 | 0.00 | - | 2 | 20 | 91.94% |
| GD240621P00170000 | 2024-04-23 1:53PM EDT | 170.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 51 | 72.97% |
| GD240621P00175000 | 2024-02-28 11:35AM EDT | 175.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 63.18% |
| GD240621P00180000 | 2023-11-20 4:41PM EDT | 180.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 1 | 20 | 74.24% |
| GD240621P00185000 | 2024-02-28 11:35AM EDT | 185.00 | 0.48 | 0.00 | 1.95 | 0.00 | - | 6 | 26 | 66.89% |
| GD240621P00190000 | 2024-03-07 12:11PM EDT | 190.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 53.76% |
| GD240621P00195000 | 2024-02-23 2:35PM EDT | 195.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 3 | 9 | 52.73% |
| GD240621P00200000 | 2024-04-23 2:40PM EDT | 200.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 30 | 46 | 44.97% |
| GD240621P00210000 | 2024-03-18 12:01PM EDT | 210.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 3 | 236 | 55.03% |
| GD240621P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.23 | 0.25 | 0.60 | 0.00 | - | 1 | 203 | 39.87% |
| GD240621P00230000 | 2024-03-27 3:47PM EDT | 230.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 1 | 323 | 30.98% |
| GD240621P00240000 | 2024-04-24 1:58PM EDT | 240.00 | 0.40 | 0.15 | 0.80 | 0.00 | - | 1 | 363 | 30.45% |
| GD240621P00250000 | 2024-04-24 2:43PM EDT | 250.00 | 0.64 | 0.15 | 0.80 | 0.00 | - | 212 | 412 | 24.74% |
| GD240621P00260000 | 2024-05-01 3:15PM EDT | 260.00 | 0.57 | 0.40 | 0.80 | -0.28 | -32.94% | 3 | 486 | 19.06% |
| GD240621P00270000 | 2024-05-01 3:15PM EDT | 270.00 | 1.27 | 0.75 | 1.40 | +0.17 | +15.45% | 3 | 267 | 15.84% |
| GD240621P00280000 | 2024-05-01 3:52PM EDT | 280.00 | 3.10 | 3.00 | 3.30 | +0.47 | +17.87% | 38 | 251 | 14.09% |
| GD240621P00290000 | 2024-05-01 3:41PM EDT | 290.00 | 7.20 | 7.00 | 7.40 | +1.05 | +17.07% | 12 | 311 | 12.66% |
| GD240621P00300000 | 2024-04-17 10:07AM EDT | 300.00 | 17.40 | 13.70 | 16.20 | 0.00 | - | 2 | 91 | 17.34% |
