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
61 778,35 +700,22 (+1,15 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240524C00310000 | 2024-05-09 2:00PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 3 | 17.97% |
| GD240531C00310000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.70 | -0.30 | -60.00% | 2 | 11 | 16.86% |
| GD240607C00310000 | 2024-05-14 9:58AM EDT | 2024-06-07 | 0.44 | 0.05 | 0.80 | 0.00 | - | 1 | 66 | 14.37% |
| GD240614C00310000 | 2024-05-10 1:57PM EDT | 2024-06-14 | 1.10 | 0.95 | 1.45 | -0.04 | -3.51% | - | 1 | 15.44% |
| GD240621C00310000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 1.45 | 1.50 | 1.75 | +0.23 | +18.85% | 2,836 | 340 | 14.92% |
| GD240816C00310000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 5.40 | 5.50 | 5.80 | +0.72 | +15.38% | 7 | 1,121 | 17.12% |
| GD241115C00310000 | 2024-05-17 3:53PM EDT | 2024-11-15 | 11.32 | 11.30 | 11.80 | +1.10 | +10.76% | 1 | 173 | 19.50% |
| GD250117C00310000 | 2024-05-17 3:10PM EDT | 2025-01-17 | 14.20 | 14.50 | 14.90 | +0.91 | +6.85% | 1 | 492 | 20.02% |
| GD250620C00310000 | 2024-05-16 11:34AM EDT | 2025-06-20 | 21.13 | 22.20 | 23.60 | 0.00 | - | 2 | 177 | 22.69% |
| GD260116C00310000 | 2024-05-16 1:05PM EDT | 2026-01-16 | 28.31 | 30.20 | 32.10 | 0.00 | - | 59 | 239 | 23.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240621P00310000 | 2024-05-13 10:12AM EDT | 2024-06-21 | 14.29 | 10.70 | 12.30 | 0.00 | - | 10 | 10 | 13.32% |
| GD240816P00310000 | 2024-04-12 10:58AM EDT | 2024-08-16 | 24.00 | 15.80 | 16.50 | 0.00 | - | 2 | 2 | 16.62% |
| GD241115P00310000 | 2024-05-17 3:07PM EDT | 2024-11-15 | 18.10 | 16.50 | 18.00 | -1.30 | -6.70% | 28 | 1 | 13.66% |
| GD250117P00310000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 27.80 | 18.60 | 19.30 | 0.00 | - | 12 | 11 | 13.17% |
| GD250620P00310000 | 2024-05-03 10:35AM EDT | 2025-06-20 | 30.10 | 22.70 | 23.50 | 0.00 | - | 1 | 1 | 13.78% |
| GD260116P00310000 | 2024-05-01 12:36PM EDT | 2026-01-16 | 32.80 | 25.00 | 27.80 | 0.00 | - | 3 | 69 | 13.98% |
