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
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 675,50 +615,51 (+1,01 %)
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:300.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524C00300000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 1.50 | 1.60 | 1.95 | +0.50 | +50.00% | 9 | 45 | 14.55% |
| GD240531C00300000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 2.50 | 2.45 | 2.85 | +0.80 | +47.06% | 125 | 154 | 14.17% |
| GD240607C00300000 | 2024-05-17 1:19PM EDT | 2024-06-07 | 2.80 | 3.40 | 3.80 | -0.52 | -15.66% | 2 | 107 | 14.91% |
| GD240614C00300000 | 2024-05-16 12:57PM EDT | 2024-06-14 | 3.70 | 4.10 | 4.80 | 0.00 | - | 2 | 6 | 15.94% |
| GD240621C00300000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 4.75 | 4.90 | 5.40 | +0.40 | +9.20% | 456 | 1,576 | 15.88% |
| GD240816C00300000 | 2024-05-17 2:27PM EDT | 2024-08-16 | 9.49 | 9.90 | 10.30 | +0.79 | +9.08% | 21 | 2,267 | 18.07% |
| GD241115C00300000 | 2024-05-17 2:55PM EDT | 2024-11-15 | 15.70 | 16.30 | 17.10 | +0.73 | +4.88% | 7 | 547 | 20.85% |
| GD250117C00300000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 18.80 | 19.60 | 20.10 | +0.25 | +1.35% | 3 | 539 | 21.05% |
| GD250620C00300000 | 2024-05-16 3:35PM EDT | 2025-06-20 | 26.68 | 27.40 | 29.10 | 0.00 | - | 4 | 89 | 23.73% |
| GD260116C00300000 | 2024-05-16 12:40PM EDT | 2026-01-16 | 34.20 | 35.30 | 36.60 | +0.20 | +0.59% | 1 | 1,913 | 24.11% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524P00300000 | 2024-05-13 10:43AM EDT | 2024-05-24 | 5.20 | 4.50 | 5.10 | 0.00 | - | 3 | 3 | 27.76% |
| GD240531P00300000 | 2024-05-16 2:38PM EDT | 2024-05-31 | 4.80 | 5.10 | 5.60 | -0.85 | -15.04% | 8 | 3 | 21.78% |
| GD240607P00300000 | 2024-05-08 10:24AM EDT | 2024-06-07 | 8.52 | 3.40 | 3.90 | 0.00 | - | - | 1 | 11.82% |
| GD240621P00300000 | 2024-05-17 2:55PM EDT | 2024-06-21 | 5.10 | 4.40 | 4.70 | -0.90 | -15.00% | 8 | 113 | 11.34% |
| GD240816P00300000 | 2024-05-17 12:34PM EDT | 2024-08-16 | 9.50 | 8.40 | 8.70 | -1.80 | -15.93% | 16 | 46 | 13.76% |
| GD241115P00300000 | 2024-05-17 12:04PM EDT | 2024-11-15 | 13.40 | 12.30 | 12.70 | -1.00 | -6.94% | 9 | 67 | 14.48% |
| GD250117P00300000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 20.50 | 13.10 | 14.40 | 0.00 | - | 2 | 45 | 14.22% |
| GD250620P00300000 | 2024-05-10 11:46AM EDT | 2025-06-20 | 19.90 | 18.00 | 18.80 | 0.00 | - | 400 | 414 | 14.68% |
| GD260116P00300000 | 2024-05-10 10:52AM EDT | 2026-01-16 | 23.34 | 21.90 | 25.40 | 0.00 | - | 6 | 169 | 16.18% |
