Marchés français ouverture 4 h 55 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 737,28 -182,98 (-0,47 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 518,01 +141,48 (+0,73 %) Bitcoin EUR
60 155,40 -646,89 (-1,06 %)
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 :
Prix d’exercice:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517C00280000 | 2024-05-16 3:36PM EDT | 2024-05-17 | 16.80 | 14.10 | 17.60 | +2.04 | +13.82% | 9 | 1,090 | 55.86% |
| GD240524C00280000 | 2024-05-07 9:49AM EDT | 2024-05-24 | 14.20 | 14.80 | 19.00 | 0.00 | - | 1 | 11 | 53.08% |
| GD240531C00280000 | 2024-05-01 10:30AM EDT | 2024-05-31 | 9.60 | 14.80 | 18.30 | 0.00 | - | 1 | 1 | 34.82% |
| GD240621C00280000 | 2024-05-16 1:26PM EDT | 2024-06-21 | 19.22 | 16.90 | 19.30 | +2.27 | +13.39% | 5 | 945 | 26.07% |
| GD240816C00280000 | 2024-05-16 3:38PM EDT | 2024-08-16 | 21.82 | 21.00 | 22.00 | +1.59 | +7.86% | 2 | 304 | 21.84% |
| GD241115C00280000 | 2024-05-13 11:47AM EDT | 2024-11-15 | 26.84 | 26.30 | 27.50 | 0.00 | - | 2 | 16 | 22.86% |
| GD250117C00280000 | 2024-05-16 12:37PM EDT | 2025-01-17 | 30.74 | 28.70 | 31.50 | +1.39 | +4.74% | 1 | 957 | 24.18% |
| GD250620C00280000 | 2024-05-16 10:39AM EDT | 2025-06-20 | 38.42 | 36.80 | 39.30 | -0.37 | -0.95% | 2 | 15 | 25.68% |
| GD260116C00280000 | 2024-05-08 9:49AM EDT | 2026-01-16 | 43.90 | 43.50 | 46.90 | 0.00 | - | 1 | 52 | 26.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517P00280000 | 2024-05-15 3:05PM EDT | 2024-05-17 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 371 | 98.54% |
| GD240524P00280000 | 2024-05-14 10:30AM EDT | 2024-05-24 | 0.35 | 0.05 | 0.80 | 0.00 | - | 2 | 83 | 31.57% |
| GD240531P00280000 | 2024-05-16 1:50PM EDT | 2024-05-31 | 0.30 | 0.10 | 0.30 | -0.10 | -25.00% | 1 | 221 | 17.90% |
| GD240607P00280000 | 2024-05-15 10:18AM EDT | 2024-06-07 | 0.54 | 0.25 | 0.55 | 0.00 | - | 1 | 8 | 17.14% |
| GD240614P00280000 | 2024-05-14 9:46AM EDT | 2024-06-14 | 1.04 | 0.45 | 2.45 | 0.00 | - | 5 | 6 | 24.63% |
| GD240621P00280000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 0.75 | 0.65 | 1.00 | -0.17 | -18.48% | 12 | 286 | 15.93% |
| GD240816P00280000 | 2024-05-14 1:06PM EDT | 2024-08-16 | 4.20 | 3.00 | 3.30 | 0.00 | - | 20 | 386 | 15.77% |
| GD241115P00280000 | 2024-05-15 2:15PM EDT | 2024-11-15 | 6.80 | 6.20 | 6.70 | 0.00 | - | 2 | 26 | 16.12% |
| GD250117P00280000 | 2024-05-14 12:48PM EDT | 2025-01-17 | 9.20 | 7.70 | 8.60 | 0.00 | - | 5 | 238 | 16.14% |
| GD250620P00280000 | 2024-05-08 10:26AM EDT | 2025-06-20 | 13.45 | 11.80 | 12.90 | 0.00 | - | 4 | 120 | 16.49% |
| GD260116P00280000 | 2024-05-16 12:28PM EDT | 2026-01-16 | 16.00 | 15.60 | 16.70 | -0.70 | -4.19% | 8 | 96 | 16.04% |
