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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816C00160000 | 2024-04-10 10:38AM EDT | 160.00 | 129.90 | 126.30 | 130.00 | 0.00 | - | 2 | 2 | 65.53% |
| GD240816C00185000 | 2024-04-08 1:50PM EDT | 185.00 | 109.93 | 101.00 | 105.30 | 0.00 | - | 1 | 1 | 51.42% |
| GD240816C00190000 | 2024-03-14 12:56PM EDT | 190.00 | 86.13 | 98.10 | 102.90 | 0.00 | - | 1 | 2 | 60.95% |
| GD240816C00210000 | 2024-01-04 1:44PM EDT | 210.00 | 53.50 | 58.20 | 62.00 | 0.00 | - | - | 15 | 0.00% |
| GD240816C00220000 | 2024-04-09 2:08PM EDT | 220.00 | 71.30 | 66.50 | 71.20 | 0.00 | - | 1 | 16 | 45.96% |
| GD240816C00230000 | 2024-04-10 11:35AM EDT | 230.00 | 61.50 | 57.20 | 60.90 | 0.00 | - | 1 | 4 | 39.44% |
| GD240816C00240000 | 2024-04-26 10:20AM EDT | 240.00 | 46.85 | 47.60 | 51.90 | 0.00 | - | 1 | 22 | 36.71% |
| GD240816C00250000 | 2024-04-12 11:26AM EDT | 250.00 | 46.00 | 38.30 | 42.00 | 0.00 | - | 1 | 8 | 31.32% |
| GD240816C00260000 | 2024-04-29 11:31AM EDT | 260.00 | 33.90 | 30.90 | 31.60 | 0.00 | - | 1 | 47 | 24.77% |
| GD240816C00270000 | 2024-04-24 12:33PM EDT | 270.00 | 17.30 | 22.60 | 23.30 | 0.00 | - | 5 | 285 | 22.28% |
| GD240816C00280000 | 2024-04-29 2:05PM EDT | 280.00 | 16.00 | 15.60 | 16.00 | 0.00 | - | 3 | 297 | 20.28% |
| GD240816C00290000 | 2024-05-01 3:44PM EDT | 290.00 | 10.10 | 9.80 | 10.10 | -0.90 | -8.18% | 3 | 644 | 18.79% |
| GD240816C00300000 | 2024-05-01 3:52PM EDT | 300.00 | 6.00 | 5.80 | 6.00 | -0.50 | -7.69% | 41 | 2,311 | 18.08% |
| GD240816C00310000 | 2024-04-30 3:36PM EDT | 310.00 | 3.44 | 3.10 | 3.30 | 0.00 | - | 18 | 1,092 | 17.61% |
| GD240816C00320000 | 2024-05-01 10:56AM EDT | 320.00 | 1.45 | 1.50 | 2.40 | -0.08 | -5.23% | 1 | 730 | 19.32% |
| GD240816C00330000 | 2024-04-26 11:54AM EDT | 330.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 2 | 189 | 17.32% |
| GD240816C00340000 | 2024-04-16 3:54PM EDT | 340.00 | 1.85 | 0.10 | 1.70 | 0.00 | - | 1 | 7 | 23.60% |
| GD240816C00350000 | 2024-04-24 10:56AM EDT | 350.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 37 | 32 | 25.65% |
| GD240816C00370000 | 2024-04-22 3:06PM EDT | 370.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 2 | 24 | 29.34% |
| GD240816C00380000 | 2024-04-05 3:59PM EDT | 380.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 3 | 23 | 35.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240816P00130000 | 2024-04-18 1:04PM EDT | 130.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 2 | 73.29% |
| GD240816P00145000 | 2024-04-03 10:34AM EDT | 145.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 64.11% |
| GD240816P00185000 | 2024-01-05 11:44AM EDT | 185.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 48.34% |
| GD240816P00190000 | 2024-03-19 10:53AM EDT | 190.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 29 | 47.67% |
| GD240816P00195000 | 2024-01-10 11:17AM EDT | 195.00 | 1.30 | 0.00 | 2.45 | 0.00 | - | 3 | 5 | 50.97% |
| GD240816P00200000 | 2024-02-15 3:44PM EDT | 200.00 | 0.56 | 0.15 | 0.60 | 0.00 | - | 1 | 2 | 35.91% |
| GD240816P00210000 | 2024-01-29 11:56AM EDT | 210.00 | 1.15 | 0.55 | 1.05 | 0.00 | - | 1 | 13 | 35.34% |
| GD240816P00220000 | 2024-04-23 12:00PM EDT | 220.00 | 0.30 | 0.05 | 1.60 | 0.00 | - | 9 | 39 | 34.03% |
| GD240816P00230000 | 2024-04-29 12:01PM EDT | 230.00 | 0.40 | 0.10 | 1.70 | 0.00 | - | 1 | 27 | 29.91% |
| GD240816P00240000 | 2024-04-24 2:15PM EDT | 240.00 | 1.05 | 0.20 | 1.90 | 0.00 | - | 9 | 26 | 26.15% |
| GD240816P00250000 | 2024-04-26 12:20PM EDT | 250.00 | 1.40 | 1.00 | 1.10 | 0.00 | - | 3 | 66 | 18.56% |
| GD240816P00260000 | 2024-04-30 3:26PM EDT | 260.00 | 1.65 | 1.30 | 1.95 | 0.00 | - | 4 | 81 | 17.13% |
| GD240816P00270000 | 2024-04-29 10:43AM EDT | 270.00 | 2.80 | 3.40 | 3.60 | 0.00 | - | 3 | 289 | 16.09% |
| GD240816P00280000 | 2024-05-01 11:40AM EDT | 280.00 | 6.10 | 6.30 | 6.40 | +0.50 | +8.93% | 20 | 301 | 15.14% |
| GD240816P00290000 | 2024-05-01 1:44PM EDT | 290.00 | 10.50 | 10.40 | 10.70 | +1.30 | +14.13% | 5 | 330 | 14.17% |
| GD240816P00300000 | 2024-04-24 11:37AM EDT | 300.00 | 25.30 | 16.50 | 16.80 | 0.00 | - | 2 | 43 | 13.22% |
| GD240816P00310000 | 2024-04-12 10:58AM EDT | 310.00 | 24.00 | 23.40 | 24.70 | 0.00 | - | 2 | 2 | 12.50% |
