La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 901,88 +32,50 (+0,08 %) EUR/USD
1,0878 +0,0008 (+0,08 %) Gold future
2 421,70 +36,20 (+1,52 %) Bitcoin EUR
61 183,27 +1 337,65 (+2,24 %)
General Dynamics Corporation (GD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:46PM EDT. Marché ouvert.
Prix d’exercice:270.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517C00270000 | 2024-05-17 12:41PM EDT | 2024-05-17 | 26.79 | 26.00 | 30.00 | +0.79 | +3.04% | 8 | 388 | 90.04% |
| GD240524C00270000 | 2024-05-09 1:51PM EDT | 2024-05-24 | 25.49 | 26.80 | 30.50 | 0.00 | - | 1 | 0 | 69.02% |
| GD240531C00270000 | 2024-04-22 10:43AM EDT | 2024-05-31 | 23.30 | 26.70 | 30.40 | 0.00 | - | 2 | 0 | 49.71% |
| GD240621C00270000 | 2024-05-16 10:39AM EDT | 2024-06-21 | 28.45 | 27.80 | 31.60 | 0.00 | - | 4 | 687 | 37.18% |
| GD240816C00270000 | 2024-05-17 10:38AM EDT | 2024-08-16 | 29.70 | 31.30 | 32.90 | +0.41 | +1.40% | 1 | 287 | 26.39% |
| GD241115C00270000 | 2024-05-14 12:12PM EDT | 2024-11-15 | 32.60 | 35.90 | 36.80 | 0.00 | - | 2 | 10 | 24.71% |
| GD250117C00270000 | 2024-05-10 11:46AM EDT | 2025-01-17 | 39.40 | 39.00 | 41.10 | 0.00 | - | 1 | 873 | 26.59% |
| GD250620C00270000 | 2024-05-13 10:25AM EDT | 2025-06-20 | 46.00 | 44.70 | 46.50 | 0.00 | - | 2 | 57 | 25.83% |
| GD260116C00270000 | 2024-05-10 2:40PM EDT | 2026-01-16 | 52.30 | 52.70 | 54.40 | 0.00 | - | 1 | 64 | 26.67% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517P00270000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.30 | -0.18 | -94.74% | 1 | 293 | 130.52% |
| GD240524P00270000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.23 | 0.05 | 0.75 | 0.00 | - | 9 | 11 | 47.78% |
| GD240531P00270000 | 2024-05-15 12:00PM EDT | 2024-05-31 | 0.31 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 34.89% |
| GD240607P00270000 | 2024-05-09 3:20PM EDT | 2024-06-07 | 0.31 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 28.81% |
| GD240614P00270000 | 2024-05-02 2:10PM EDT | 2024-06-14 | 1.00 | 0.05 | 1.65 | 0.00 | - | - | 1 | 31.21% |
| GD240621P00270000 | 2024-05-09 12:39PM EDT | 2024-06-21 | 0.46 | 0.15 | 0.75 | 0.00 | - | 23 | 239 | 22.52% |
| GD240816P00270000 | 2024-05-14 3:39PM EDT | 2024-08-16 | 2.10 | 1.25 | 1.40 | 0.00 | - | 1 | 298 | 16.68% |
| GD241115P00270000 | 2024-05-16 11:06AM EDT | 2024-11-15 | 3.92 | 3.60 | 3.90 | 0.00 | - | 1 | 119 | 16.87% |
| GD250117P00270000 | 2024-05-17 1:34PM EDT | 2025-01-17 | 5.10 | 4.90 | 5.20 | -0.30 | -5.56% | 1 | 201 | 16.45% |
| GD250620P00270000 | 2024-02-06 2:14PM EDT | 2025-06-20 | 20.10 | 16.10 | 18.30 | 0.00 | - | - | 2 | 25.60% |
| GD260116P00270000 | 2024-05-16 12:57PM EDT | 2026-01-16 | 13.10 | 12.00 | 13.00 | 0.00 | - | 1 | 82 | 16.76% |
