Marchés français ouverture 8 h 16 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 720,47 -156,24 (-0,40 %) EUR/USD
1,0742 -0,0072 (-0,67 %) HANG SENG
18 112,63 +174,79 (+0,97 %) Bitcoin EUR
62 321,23 -1 262,39 (-1,99 %)
General Dynamics Corporation (GD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250117C00105000 | 2024-03-06 4:12PM EDT | 105.00 | 169.19 | 188.10 | 192.80 | 0.00 | - | 1 | 17 | 85.44% |
| GD250117C00110000 | 2024-01-12 10:36AM EDT | 110.00 | 141.81 | 159.00 | 164.00 | 0.00 | - | 2 | 4 | 0.00% |
| GD250117C00115000 | 2023-07-20 12:13PM EDT | 115.00 | 105.55 | 110.70 | 115.00 | 0.00 | - | 2 | 1 | 0.00% |
| GD250117C00140000 | 2024-04-02 1:14PM EDT | 140.00 | 151.00 | 147.50 | 151.50 | 0.00 | - | 2 | 2 | 0.00% |
| GD250117C00145000 | 2023-10-09 9:31AM EDT | 145.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GD250117C00150000 | 2024-04-26 3:49PM EDT | 150.00 | 138.08 | 149.70 | 154.50 | 0.00 | - | 1 | 13 | 81.59% |
| GD250117C00155000 | 2024-04-01 11:34AM EDT | 155.00 | 137.17 | 133.20 | 137.10 | 0.00 | - | 1 | 1 | 0.00% |
| GD250117C00160000 | 2024-01-11 4:55PM EDT | 160.00 | 93.85 | 111.50 | 116.50 | 0.00 | - | 1 | 3 | 0.00% |
| GD250117C00165000 | 2023-06-02 10:23AM EDT | 165.00 | 53.17 | 58.00 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| GD250117C00170000 | 2024-04-29 10:30AM EDT | 170.00 | 122.55 | 127.50 | 131.60 | 0.00 | - | 3 | 2 | 62.65% |
| GD250117C00175000 | 2024-04-25 2:41PM EDT | 175.00 | 114.12 | 125.70 | 130.40 | 0.00 | - | 5 | 6 | 68.81% |
| GD250117C00180000 | 2024-03-21 2:42PM EDT | 180.00 | 106.70 | 111.10 | 115.70 | 0.00 | - | 1 | 5 | 45.83% |
| GD250117C00185000 | 2023-12-26 2:28PM EDT | 185.00 | 77.80 | 83.50 | 87.80 | 0.00 | - | 1 | 2 | 0.00% |
| GD250117C00190000 | 2024-02-05 2:16PM EDT | 190.00 | 82.00 | 87.50 | 92.50 | 0.00 | - | 15 | 53 | 0.00% |
| GD250117C00195000 | 2024-05-30 2:21PM EDT | 195.00 | 106.30 | 99.00 | 103.50 | 0.00 | - | 1 | 4 | 47.58% |
| GD250117C00200000 | 2024-05-28 3:33PM EDT | 200.00 | 101.45 | 94.20 | 98.70 | 0.00 | - | 3 | 27 | 45.82% |
| GD250117C00210000 | 2024-05-28 3:35PM EDT | 210.00 | 92.64 | 84.60 | 89.10 | 0.00 | - | 1 | 79 | 42.32% |
| GD250117C00220000 | 2024-06-06 11:23AM EDT | 220.00 | 84.82 | 75.10 | 79.50 | 0.00 | - | 2 | 141 | 38.83% |
| GD250117C00230000 | 2024-06-12 9:51AM EDT | 230.00 | 69.55 | 65.80 | 70.30 | 0.00 | - | 1 | 930 | 36.06% |
| GD250117C00240000 | 2024-06-12 1:50PM EDT | 240.00 | 60.32 | 57.00 | 60.40 | 0.00 | - | 1 | 364 | 31.98% |
| GD250117C00250000 | 2024-06-13 9:35AM EDT | 250.00 | 50.90 | 47.70 | 50.40 | +0.50 | +0.99% | 1 | 461 | 27.77% |
| GD250117C00260000 | 2024-06-05 9:36AM EDT | 260.00 | 46.20 | 39.20 | 42.80 | 0.00 | - | 1 | 448 | 26.97% |
| GD250117C00270000 | 2024-06-07 9:40AM EDT | 270.00 | 39.01 | 33.10 | 35.50 | 0.00 | - | 1 | 873 | 25.89% |
| GD250117C00280000 | 2024-06-13 12:49PM EDT | 280.00 | 25.51 | 24.30 | 26.80 | -0.89 | -3.37% | 1 | 1,076 | 22.54% |
| GD250117C00290000 | 2024-06-13 2:00PM EDT | 290.00 | 19.50 | 19.60 | 20.40 | -2.17 | -10.01% | 13 | 802 | 21.25% |
| GD250117C00300000 | 2024-06-13 11:58AM EDT | 300.00 | 14.35 | 14.00 | 15.00 | -1.59 | -9.97% | 8 | 539 | 20.22% |
| GD250117C00310000 | 2024-06-10 12:10PM EDT | 310.00 | 12.40 | 10.10 | 10.60 | 0.00 | - | 20 | 521 | 19.36% |
| GD250117C00320000 | 2024-06-13 12:44PM EDT | 320.00 | 6.82 | 6.00 | 7.30 | -1.08 | -13.67% | 2 | 278 | 18.79% |
| GD250117C00330000 | 2024-06-12 1:43PM EDT | 330.00 | 5.35 | 4.40 | 4.90 | 0.00 | - | 1 | 245 | 18.40% |
| GD250117C00340000 | 2024-06-10 12:10PM EDT | 340.00 | 3.90 | 2.85 | 3.20 | 0.00 | - | 24 | 514 | 18.10% |
| GD250117C00350000 | 2024-05-31 3:00PM EDT | 350.00 | 3.00 | 1.75 | 2.15 | 0.00 | - | 1 | 261 | 18.14% |
| GD250117C00360000 | 2024-05-22 9:30AM EDT | 360.00 | 1.80 | 1.10 | 1.45 | 0.00 | - | 1 | 41 | 18.27% |
| GD250117C00370000 | 2024-05-23 2:59PM EDT | 370.00 | 1.19 | 0.65 | 1.05 | 0.00 | - | 6 | 610 | 18.70% |
| GD250117C00380000 | 2024-05-23 2:59PM EDT | 380.00 | 0.83 | 0.40 | 1.35 | 0.00 | - | 6 | 118 | 21.40% |
| GD250117C00390000 | 2024-04-15 2:37PM EDT | 390.00 | 1.50 | 0.40 | 1.10 | 0.00 | - | 6 | 30 | 22.07% |
| GD250117C00400000 | 2024-05-28 9:30AM EDT | 400.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 21.96% |
| GD250117C00410000 | 2024-03-05 11:42AM EDT | 410.00 | 0.35 | 0.20 | 1.95 | 0.00 | - | - | 1 | 28.08% |
| GD250117C00440000 | 2024-04-24 9:30AM EDT | 440.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 1 | 4 | 27.47% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250117P00105000 | 2023-10-10 12:19PM EDT | 105.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 3 | 40 | 61.33% |
| GD250117P00110000 | 2023-11-27 2:25PM EDT | 110.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 16 | 32 | 59.18% |
| GD250117P00115000 | 2024-02-21 10:30AM EDT | 115.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 5 | 6 | 60.45% |
| GD250117P00120000 | 2024-01-03 4:28PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 5 | 15 | 54.69% |
| GD250117P00125000 | 2023-11-27 10:30AM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| GD250117P00130000 | 2024-01-17 3:51PM EDT | 130.00 | 0.61 | 0.00 | 1.55 | 0.00 | - | 1 | 45 | 53.71% |
| GD250117P00135000 | 2023-07-12 9:48AM EDT | 135.00 | 2.10 | 0.55 | 1.60 | 0.00 | - | 5 | 4 | 54.39% |
| GD250117P00140000 | 2023-12-19 2:32PM EDT | 140.00 | 1.34 | 0.10 | 1.90 | 0.00 | - | 1 | 8 | 51.44% |
| GD250117P00145000 | 2023-10-10 12:19PM EDT | 145.00 | 1.71 | 0.05 | 2.00 | 0.00 | - | 3 | 24 | 56.26% |
| GD250117P00150000 | 2024-01-24 11:22AM EDT | 150.00 | 0.35 | 0.05 | 1.65 | 0.00 | - | 10 | 21 | 51.81% |
| GD250117P00155000 | 2023-12-15 11:14AM EDT | 155.00 | 0.99 | 0.25 | 2.20 | 0.00 | - | 10 | 11 | 52.67% |
| GD250117P00160000 | 2024-05-22 9:30AM EDT | 160.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 5 | 31 | 39.50% |
| GD250117P00165000 | 2024-04-29 9:30AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| GD250117P00170000 | 2023-12-14 10:56AM EDT | 170.00 | 1.35 | 0.10 | 2.85 | 0.00 | - | 2 | 19 | 48.93% |
| GD250117P00175000 | 2024-06-07 10:12AM EDT | 175.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 85 | 34.72% |
| GD250117P00180000 | 2024-05-24 2:50PM EDT | 180.00 | 0.50 | 0.10 | 1.00 | 0.00 | - | 60 | 318 | 35.68% |
| GD250117P00185000 | 2024-04-29 9:32AM EDT | 185.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 2 | 266 | 33.94% |
| GD250117P00190000 | 2024-02-05 1:53PM EDT | 190.00 | 1.74 | 0.45 | 2.50 | 0.00 | - | 1 | 36 | 39.26% |
| GD250117P00195000 | 2024-04-15 2:54PM EDT | 195.00 | 1.10 | 0.15 | 1.70 | 0.00 | - | 1 | 50 | 34.13% |
| GD250117P00200000 | 2024-05-06 12:31PM EDT | 200.00 | 0.55 | 0.20 | 1.80 | 0.00 | - | 2 | 417 | 32.78% |
| GD250117P00210000 | 2024-05-15 9:54AM EDT | 210.00 | 0.60 | 0.30 | 0.95 | 0.00 | - | 20 | 241 | 25.55% |
| GD250117P00220000 | 2024-06-10 10:22AM EDT | 220.00 | 0.86 | 0.40 | 1.10 | 0.00 | - | 1 | 534 | 23.23% |
| GD250117P00230000 | 2024-06-11 12:54PM EDT | 230.00 | 1.20 | 0.50 | 1.30 | 0.00 | - | 1 | 1,321 | 21.02% |
| GD250117P00240000 | 2024-06-11 12:56PM EDT | 240.00 | 1.75 | 1.45 | 1.75 | 0.00 | - | 11 | 706 | 19.42% |
| GD250117P00250000 | 2024-06-11 12:58PM EDT | 250.00 | 2.70 | 2.35 | 2.60 | 0.00 | - | 2 | 431 | 18.34% |
| GD250117P00260000 | 2024-06-11 12:59PM EDT | 260.00 | 4.20 | 3.60 | 4.10 | 0.00 | - | 4 | 242 | 17.74% |
| GD250117P00270000 | 2024-06-11 1:17PM EDT | 270.00 | 6.09 | 5.50 | 5.90 | 0.00 | - | 6 | 220 | 16.66% |
| GD250117P00280000 | 2024-06-10 12:10PM EDT | 280.00 | 7.80 | 7.40 | 10.00 | 0.00 | - | 34 | 284 | 17.50% |
| GD250117P00290000 | 2024-06-13 2:20PM EDT | 290.00 | 12.10 | 11.60 | 14.10 | +1.40 | +13.08% | 2 | 282 | 17.05% |
| GD250117P00300000 | 2024-06-10 1:13PM EDT | 300.00 | 15.80 | 16.00 | 18.30 | 0.00 | - | 28 | 133 | 15.59% |
| GD250117P00310000 | 2024-06-10 12:51PM EDT | 310.00 | 21.20 | 21.80 | 24.60 | 0.00 | - | 6 | 41 | 15.26% |
| GD250117P00320000 | 2024-05-15 12:50PM EDT | 320.00 | 28.70 | 28.00 | 31.60 | 0.00 | - | - | 1 | 14.51% |
| GD250117P00330000 | 2024-05-08 11:57AM EDT | 330.00 | 37.70 | 30.60 | 34.60 | 0.00 | - | 1 | 1 | 0.00% |
| GD250117P00340000 | 2024-04-24 1:16PM EDT | 340.00 | 62.00 | 39.20 | 41.70 | 0.00 | - | 1 | 0 | 0.00% |
