La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 329,38 -532,19 (-0,85 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250620C00160000 | 2024-04-10 10:40AM EDT | 160.00 | 133.20 | 138.50 | 143.50 | 0.00 | - | - | 2 | 44.20% |
| GD250620C00165000 | 2024-04-25 1:57PM EDT | 165.00 | 124.31 | 136.50 | 141.50 | 0.00 | - | 1 | 1 | 49.90% |
| GD250620C00180000 | 2024-03-27 11:57AM EDT | 180.00 | 106.01 | 109.00 | 113.50 | 0.00 | - | 1 | 1 | 0.00% |
| GD250620C00220000 | 2024-04-11 10:38AM EDT | 220.00 | 79.07 | 84.00 | 88.50 | 0.00 | - | 1 | 2 | 33.37% |
| GD250620C00230000 | 2024-05-21 12:36PM EDT | 230.00 | 79.76 | 77.50 | 81.50 | 0.00 | - | 1 | 6 | 33.96% |
| GD250620C00240000 | 2024-03-13 10:20AM EDT | 240.00 | 51.00 | 65.00 | 69.00 | 0.00 | - | - | 3 | 27.44% |
| GD250620C00250000 | 2024-05-06 11:59AM EDT | 250.00 | 54.88 | 60.80 | 64.50 | 0.00 | - | 1 | 2 | 30.35% |
| GD250620C00260000 | 2024-05-22 1:39PM EDT | 260.00 | 54.08 | 53.10 | 57.50 | 0.00 | - | 6 | 37 | 29.78% |
| GD250620C00270000 | 2024-05-31 3:10PM EDT | 270.00 | 45.75 | 45.00 | 48.90 | +1.75 | +3.98% | 1 | 60 | 27.36% |
| GD250620C00280000 | 2024-05-31 3:10PM EDT | 280.00 | 38.75 | 38.60 | 42.70 | +0.33 | +0.86% | 1 | 13 | 26.89% |
| GD250620C00290000 | 2024-05-28 9:54AM EDT | 290.00 | 34.05 | 32.90 | 36.30 | 0.00 | - | 1 | 28 | 25.86% |
| GD250620C00300000 | 2024-05-24 9:30AM EDT | 300.00 | 26.30 | 27.20 | 29.00 | 0.00 | - | 1 | 91 | 23.74% |
| GD250620C00310000 | 2024-05-20 2:10PM EDT | 310.00 | 23.50 | 22.20 | 24.20 | 0.00 | - | 2 | 177 | 23.29% |
| GD250620C00320000 | 2024-05-06 12:06PM EDT | 320.00 | 14.22 | 16.00 | 19.40 | 0.00 | - | 14 | 156 | 22.40% |
| GD250620C00330000 | 2024-05-24 10:20AM EDT | 330.00 | 14.10 | 12.50 | 16.60 | 0.00 | - | 1 | 284 | 22.74% |
| GD250620C00340000 | 2024-05-22 11:11AM EDT | 340.00 | 10.90 | 9.00 | 11.80 | 0.00 | - | 30 | 168 | 20.91% |
| GD250620C00350000 | 2024-04-23 3:50PM EDT | 350.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 3.13% |
| GD250620C00360000 | 2024-05-13 11:10AM EDT | 360.00 | 6.10 | 4.50 | 8.10 | 0.00 | - | 47 | 224 | 21.33% |
| GD250620C00370000 | 2024-05-02 9:37AM EDT | 370.00 | 3.00 | 4.60 | 5.40 | 0.00 | - | 1 | 126 | 19.97% |
| GD250620C00380000 | 2024-05-14 2:42PM EDT | 380.00 | 3.40 | 3.40 | 4.10 | 0.00 | - | 3 | 108 | 19.78% |
| GD250620C00390000 | 2024-05-08 3:05PM EDT | 390.00 | 2.42 | 2.55 | 3.10 | 0.00 | - | 10 | 11 | 19.64% |
| GD250620C00400000 | 2024-05-24 3:44PM EDT | 400.00 | 2.10 | 1.90 | 2.40 | 0.00 | - | 1 | 4 | 19.66% |
| GD250620C00410000 | 2024-04-26 3:07PM EDT | 410.00 | 1.15 | 1.40 | 1.85 | 0.00 | - | 1 | 0 | 19.68% |
| GD250620C00420000 | 2024-04-30 1:53PM EDT | 420.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | 26 | 130 | 23.60% |
| GD250620C00430000 | 2024-04-17 3:24PM EDT | 430.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 15 | 480 | 27.79% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD250620P00125000 | 2023-12-06 2:19PM EDT | 125.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 53.74% |
| GD250620P00170000 | 2023-12-15 3:58PM EDT | 170.00 | 2.42 | 2.30 | 4.60 | 0.00 | - | 1 | 1 | 42.97% |
| GD250620P00175000 | 2024-02-05 2:09PM EDT | 175.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | - | 2 | 42.15% |
| GD250620P00180000 | 2024-02-14 2:23PM EDT | 180.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 40.37% |
| GD250620P00190000 | 2024-05-01 3:05PM EDT | 190.00 | 1.40 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 32.47% |
| GD250620P00195000 | 2024-05-01 2:12PM EDT | 195.00 | 1.54 | 0.00 | 3.20 | 0.00 | - | 1 | 25 | 31.22% |
| GD250620P00200000 | 2024-05-07 10:11AM EDT | 200.00 | 1.40 | 0.00 | 3.30 | 0.00 | - | 4 | 34 | 29.98% |
| GD250620P00210000 | 2024-04-29 3:01PM EDT | 210.00 | 2.25 | 0.75 | 3.50 | 0.00 | - | 3 | 19 | 27.54% |
| GD250620P00220000 | 2024-05-28 3:20PM EDT | 220.00 | 2.02 | 1.05 | 2.15 | 0.00 | - | 1 | 8 | 21.72% |
| GD250620P00230000 | 2024-05-20 1:51PM EDT | 230.00 | 2.50 | 1.60 | 3.40 | 0.00 | - | 2 | 27 | 21.81% |
| GD250620P00240000 | 2024-05-21 10:12AM EDT | 240.00 | 3.40 | 3.10 | 3.80 | 0.00 | - | 3 | 16 | 19.84% |
| GD250620P00250000 | 2024-04-08 3:52PM EDT | 250.00 | 8.40 | 5.50 | 8.30 | 0.00 | - | 100 | 225 | 23.15% |
| GD250620P00260000 | 2024-04-30 12:31PM EDT | 260.00 | 8.12 | 6.50 | 7.50 | 0.00 | - | 330 | 578 | 19.14% |
| GD250620P00270000 | 2024-05-28 12:57PM EDT | 270.00 | 8.71 | 6.20 | 8.80 | 0.00 | - | 1 | 3 | 17.45% |
| GD250620P00280000 | 2024-05-08 10:26AM EDT | 280.00 | 13.45 | 9.10 | 11.40 | 0.00 | - | 4 | 120 | 16.65% |
| GD250620P00290000 | 2024-05-29 10:46AM EDT | 290.00 | 15.50 | 12.10 | 15.30 | 0.00 | - | 1 | 78 | 16.42% |
| GD250620P00300000 | 2024-05-10 11:46AM EDT | 300.00 | 19.90 | 17.10 | 19.00 | 0.00 | - | 2 | 414 | 15.40% |
| GD250620P00310000 | 2024-05-03 10:35AM EDT | 310.00 | 30.10 | 22.30 | 23.90 | 0.00 | - | 1 | 1 | 14.71% |
| GD250620P00330000 | 2024-05-08 12:55PM EDT | 330.00 | 40.10 | 34.20 | 37.00 | 0.00 | - | - | 1 | 13.99% |
| GD250620P00340000 | 2024-05-08 12:53PM EDT | 340.00 | 48.00 | 41.50 | 43.60 | 0.00 | - | 1 | 1 | 12.33% |
