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：
拍板:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00290000 | 2024-05-08 1:01PM EDT | 2024-05-10 | 3.17 | 2.95 | 3.50 | -0.27 | -7.85% | 5 | 59 | 17.16% |
| GD240517C00290000 | 2024-05-08 2:24PM EDT | 2024-05-17 | 4.35 | 4.30 | 5.00 | -0.35 | -7.45% | 12 | 1,334 | 17.97% |
| GD240524C00290000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 5.00 | 5.20 | 5.70 | 0.00 | - | 13 | 23 | 16.69% |
| GD240531C00290000 | 2024-05-08 9:37AM EDT | 2024-05-31 | 6.98 | 5.70 | 6.40 | -0.02 | -0.29% | 1 | 15 | 16.47% |
| GD240607C00290000 | 2024-05-07 11:34AM EDT | 2024-06-07 | 7.10 | 6.40 | 7.60 | 0.00 | - | 2 | 8 | 18.10% |
| GD240614C00290000 | 2024-05-07 1:12PM EDT | 2024-06-14 | 8.30 | 7.60 | 8.50 | 0.00 | - | 1 | 6 | 18.78% |
| GD240621C00290000 | 2024-05-08 2:03PM EDT | 2024-06-21 | 8.30 | 8.30 | 8.60 | -0.40 | -4.60% | 301 | 1,437 | 17.51% |
| GD240816C00290000 | 2024-05-08 1:08PM EDT | 2024-08-16 | 12.00 | 12.50 | 13.00 | -1.70 | -12.41% | 6 | 653 | 18.94% |
| GD241115C00290000 | 2024-05-08 11:49AM EDT | 2024-11-15 | 18.90 | 18.00 | 19.30 | -0.70 | -3.57% | 3 | 174 | 21.24% |
| GD250117C00290000 | 2024-05-03 2:26PM EDT | 2025-01-17 | 23.70 | 22.20 | 22.80 | +3.20 | +15.61% | 1 | 817 | 22.05% |
| GD250620C00290000 | 2024-05-02 2:59PM EDT | 2025-06-20 | 27.80 | 29.70 | 30.40 | 0.00 | - | 3 | 27 | 23.62% |
| GD260116C00290000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 33.10 | 35.00 | 39.90 | 0.00 | - | 3 | 138 | 25.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00290000 | 2024-05-08 2:26PM EDT | 2024-05-10 | 0.55 | 0.30 | 0.50 | +0.02 | +3.77% | 2 | 40 | 14.09% |
| GD240517P00290000 | 2024-05-08 12:27PM EDT | 2024-05-17 | 1.30 | 1.25 | 1.40 | +0.05 | +4.00% | 2 | 496 | 13.20% |
| GD240524P00290000 | 2024-05-07 12:26PM EDT | 2024-05-24 | 2.15 | 1.90 | 2.15 | 0.00 | - | 8 | 37 | 13.33% |
| GD240531P00290000 | 2024-05-07 12:18PM EDT | 2024-05-31 | 2.72 | 2.40 | 2.60 | 0.00 | - | 2 | 8 | 12.80% |
| GD240607P00290000 | 2024-05-07 9:43AM EDT | 2024-06-07 | 3.02 | 2.90 | 3.30 | 0.00 | - | 1 | 11 | 13.40% |
| GD240621P00290000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 3.70 | 3.70 | 4.00 | -0.10 | -2.63% | 16 | 301 | 12.89% |
| GD240816P00290000 | 2024-05-08 1:25PM EDT | 2024-08-16 | 7.30 | 7.10 | 7.50 | -0.30 | -3.95% | 46 | 387 | 14.41% |
| GD241115P00290000 | 2024-05-08 1:01PM EDT | 2024-11-15 | 11.20 | 11.00 | 11.40 | -1.20 | -9.68% | 8 | 34 | 15.11% |
| GD250117P00290000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 15.70 | 12.50 | 13.20 | 0.00 | - | 68 | 90 | 14.97% |
| GD250620P00290000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 21.50 | 16.40 | 17.20 | 0.00 | - | 2 | 72 | 15.09% |
| GD260116P00290000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 20.70 | 19.40 | 21.40 | 0.00 | - | 1 | 40 | 15.07% |
