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：
拍板:280.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00280000 | 2024-05-07 12:43PM EDT | 2024-05-10 | 13.68 | 11.00 | 14.60 | 0.00 | - | 1 | 2 | 60.62% |
| GD240517C00280000 | 2024-05-08 2:24PM EDT | 2024-05-17 | 13.14 | 12.80 | 14.20 | -0.12 | -0.90% | 1 | 1,103 | 30.18% |
| GD240524C00280000 | 2024-05-07 9:49AM EDT | 2024-05-24 | 14.20 | 13.00 | 14.90 | 0.00 | - | 1 | 11 | 27.12% |
| GD240531C00280000 | 2024-05-01 10:30AM EDT | 2024-05-31 | 9.60 | 14.00 | 15.00 | 0.00 | - | 1 | 1 | 23.28% |
| GD240621C00280000 | 2024-05-08 10:42AM EDT | 2024-06-21 | 16.99 | 14.80 | 16.30 | +0.22 | +1.31% | 11 | 949 | 21.05% |
| GD240816C00280000 | 2024-05-08 11:36AM EDT | 2024-08-16 | 19.45 | 19.30 | 20.00 | +5.95 | +44.07% | 52 | 298 | 21.01% |
| GD241115C00280000 | 2024-05-01 10:44AM EDT | 2024-11-15 | 21.12 | 24.70 | 25.70 | 0.00 | - | 1 | 16 | 22.52% |
| GD250117C00280000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 28.80 | 28.40 | 29.20 | -0.80 | -2.70% | 26 | 951 | 23.33% |
| GD250620C00280000 | 2024-04-30 3:59PM EDT | 2025-06-20 | 33.00 | 35.70 | 36.60 | 0.00 | - | 2 | 14 | 24.70% |
| GD260116C00280000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 43.90 | 42.20 | 45.50 | +5.80 | +15.22% | 1 | 53 | 26.19% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00280000 | 2024-05-06 3:09PM EDT | 2024-05-10 | 0.05 | 0.10 | 0.55 | 0.00 | - | 14 | 109 | 39.99% |
| GD240517P00280000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 0.45 | 0.15 | 0.70 | 0.00 | - | 30 | 372 | 23.50% |
| GD240524P00280000 | 2024-05-06 3:47PM EDT | 2024-05-24 | 0.70 | 0.30 | 0.45 | 0.00 | - | 12 | 84 | 15.89% |
| GD240531P00280000 | 2024-05-08 2:57PM EDT | 2024-05-31 | 0.62 | 0.50 | 0.75 | -0.03 | -4.62% | 130 | 114 | 15.49% |
| GD240607P00280000 | 2024-05-08 10:39AM EDT | 2024-06-07 | 0.90 | 0.70 | 1.35 | +0.06 | +7.14% | 3 | 8 | 16.64% |
| GD240621P00280000 | 2024-05-08 2:17PM EDT | 2024-06-21 | 1.47 | 1.30 | 1.60 | -0.18 | -10.91% | 2 | 295 | 14.74% |
| GD240816P00280000 | 2024-05-07 2:07PM EDT | 2024-08-16 | 4.40 | 3.90 | 4.20 | 0.00 | - | 11 | 382 | 15.32% |
| GD241115P00280000 | 2024-05-03 1:02PM EDT | 2024-11-15 | 9.56 | 7.40 | 7.80 | 0.00 | - | 1 | 17 | 15.95% |
| GD250117P00280000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 11.90 | 9.10 | 9.50 | 0.00 | - | 9 | 237 | 15.75% |
| GD250620P00280000 | 2024-05-08 10:26AM EDT | 2025-06-20 | 13.45 | 12.70 | 13.70 | +0.38 | +2.91% | 155 | 40 | 16.08% |
| GD260116P00280000 | 2024-05-08 11:32AM EDT | 2026-01-16 | 17.00 | 15.70 | 17.60 | -6.80 | -28.57% | 4 | 85 | 15.79% |
