Marchés français ouverture 2 h 21 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 264,32 -9,73 (-0,03 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 608,17 -2 578,47 (-4,59 %)
General Dynamics Corporation (GD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00200000 | 2024-04-24 1:54PM EDT | 200.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD240503C00260000 | 2024-04-29 11:10AM EDT | 260.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240503C00270000 | 2024-04-10 11:12AM EDT | 270.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240503C00272500 | 2024-04-22 9:46AM EDT | 272.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GD240503C00275000 | 2024-04-30 10:52AM EDT | 275.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GD240503C00277500 | 2024-04-30 12:47PM EDT | 277.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240503C00280000 | 2024-05-01 10:30AM EDT | 280.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GD240503C00282500 | 2024-04-29 3:21PM EDT | 282.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GD240503C00285000 | 2024-05-01 3:42PM EDT | 285.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GD240503C00287500 | 2024-05-01 3:46PM EDT | 287.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| GD240503C00290000 | 2024-05-01 3:14PM EDT | 290.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GD240503C00292500 | 2024-05-01 3:39PM EDT | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| GD240503C00295000 | 2024-05-01 9:30AM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GD240503C00297500 | 2024-04-29 11:25AM EDT | 297.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GD240503C00300000 | 2024-04-29 3:31PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GD240503C00302500 | 2024-04-24 11:46AM EDT | 302.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GD240503C00305000 | 2024-04-29 10:12AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GD240503C00310000 | 2024-04-26 11:12AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GD240503C00315000 | 2024-04-26 3:23PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GD240503C00320000 | 2024-04-23 10:21AM EDT | 320.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GD240503C00325000 | 2024-04-08 10:11AM EDT | 325.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GD240503C00330000 | 2024-04-05 12:00PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00185000 | 2024-04-01 1:15PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 347.56% |
| GD240503P00240000 | 2024-04-24 11:40AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GD240503P00245000 | 2024-04-30 1:05PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GD240503P00250000 | 2024-04-24 2:04PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GD240503P00260000 | 2024-04-23 1:47PM EDT | 260.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GD240503P00265000 | 2024-04-25 1:11PM EDT | 265.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GD240503P00267500 | 2024-04-25 11:58AM EDT | 267.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GD240503P00270000 | 2024-04-25 11:58AM EDT | 270.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GD240503P00272500 | 2024-05-01 10:54AM EDT | 272.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240503P00275000 | 2024-04-30 10:00AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GD240503P00277500 | 2024-05-01 9:51AM EDT | 277.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GD240503P00280000 | 2024-05-01 2:26PM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GD240503P00282500 | 2024-05-01 2:48PM EDT | 282.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| GD240503P00285000 | 2024-05-01 3:26PM EDT | 285.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GD240503P00287500 | 2024-05-01 3:00PM EDT | 287.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GD240503P00290000 | 2024-05-01 3:59PM EDT | 290.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GD240503P00292500 | 2024-04-24 1:38PM EDT | 292.50 | 13.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GD240503P00295000 | 2024-04-24 9:46AM EDT | 295.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GD240503P00300000 | 2024-04-24 2:23PM EDT | 300.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
