La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 652,78 +953,88 (+1,55 %)
General Dynamics Corporation (GD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240802C00265000 | 2024-06-18 12:21PM EDT | 265.00 | 29.70 | 27.90 | 31.80 | 0.00 | - | 1 | 1 | 88.24% |
| GD240802C00275000 | 2024-07-25 9:33AM EDT | 275.00 | 15.50 | 13.70 | 18.00 | 0.00 | - | 1 | 1 | 51.67% |
| GD240802C00277500 | 2024-07-26 1:37PM EDT | 277.50 | 13.70 | 11.30 | 15.40 | -3.30 | -19.41% | 1 | 3 | 45.79% |
| GD240802C00280000 | 2024-07-25 9:35AM EDT | 280.00 | 11.60 | 8.90 | 12.60 | 0.00 | - | 1 | 28 | 38.25% |
| GD240802C00282500 | 2024-07-25 10:01AM EDT | 282.50 | 10.04 | 7.60 | 9.00 | 0.00 | - | 5 | 7 | 24.12% |
| GD240802C00285000 | 2024-07-26 1:59PM EDT | 285.00 | 7.25 | 5.20 | 7.50 | -1.25 | -14.71% | 11 | 263 | 26.84% |
| GD240802C00287500 | 2024-07-26 12:09PM EDT | 287.50 | 4.81 | 4.30 | 5.80 | +0.41 | +9.32% | 9 | 46 | 26.26% |
| GD240802C00290000 | 2024-07-26 3:57PM EDT | 290.00 | 2.86 | 2.80 | 3.20 | -3.99 | -58.25% | 33 | 33 | 18.69% |
| GD240802C00292500 | 2024-07-26 3:57PM EDT | 292.50 | 1.70 | 1.60 | 2.00 | -1.90 | -52.78% | 19 | 15 | 18.20% |
| GD240802C00295000 | 2024-07-26 3:01PM EDT | 295.00 | 1.04 | 0.65 | 1.30 | -0.61 | -36.97% | 29 | 35 | 18.97% |
| GD240802C00297500 | 2024-07-26 3:31PM EDT | 297.50 | 0.57 | 0.40 | 0.60 | -2.03 | -78.08% | 5 | 15 | 17.53% |
| GD240802C00300000 | 2024-07-26 3:05PM EDT | 300.00 | 0.28 | 0.20 | 0.35 | -0.56 | -66.67% | 44 | 139 | 18.26% |
| GD240802C00302500 | 2024-07-26 2:28PM EDT | 302.50 | 0.15 | 0.10 | 0.25 | -0.27 | -64.29% | 10 | 25 | 19.90% |
| GD240802C00305000 | 2024-07-26 2:22PM EDT | 305.00 | 0.11 | 0.05 | 0.20 | -0.16 | -59.26% | 3 | 25 | 21.88% |
| GD240802C00307500 | 2024-07-26 10:43AM EDT | 307.50 | 0.08 | 0.05 | 0.70 | -0.03 | -27.27% | 2 | 14 | 33.15% |
| GD240802C00310000 | 2024-07-26 3:50PM EDT | 310.00 | 0.09 | 0.05 | 0.45 | 0.00 | - | 3 | 12 | 32.64% |
| GD240802C00315000 | 2024-07-26 10:40AM EDT | 315.00 | 0.05 | 0.00 | 0.15 | -0.50 | -90.91% | 5 | 8 | 31.15% |
| GD240802C00320000 | 2024-07-23 3:56PM EDT | 320.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 3 | 43.16% |
| GD240802C00325000 | 2024-07-26 3:00PM EDT | 325.00 | 0.05 | 0.00 | 0.15 | -0.19 | -79.17% | 10 | 1 | 40.82% |
| GD240802C00335000 | 2024-07-24 2:29PM EDT | 335.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 57.96% |
| GD240802C00340000 | 2024-07-24 2:26PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 133 | 133 | 62.74% |
| GD240802C00345000 | 2024-07-25 9:45AM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 67.38% |
| GD240802C00350000 | 2024-07-25 2:19PM EDT | 350.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240802P00195000 | 2024-07-22 9:51AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 142.29% |
| GD240802P00200000 | 2024-07-22 2:42PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 14 | 134.38% |
| GD240802P00205000 | 2024-07-22 2:42PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 90.63% |
| GD240802P00210000 | 2024-07-23 11:46AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 84.77% |
| GD240802P00215000 | 2024-07-24 9:55AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 111.43% |
| GD240802P00230000 | 2024-07-24 3:14PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 89.65% |
| GD240802P00255000 | 2024-07-25 1:47PM EDT | 255.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | - | 55.76% |
| GD240802P00260000 | 2024-07-24 9:41AM EDT | 260.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 53.37% |
| GD240802P00262500 | 2024-07-24 10:04AM EDT | 262.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.44% |
| GD240802P00265000 | 2024-07-24 2:41PM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 8 | 48.66% |
| GD240802P00267500 | 2024-07-16 10:04AM EDT | 267.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | - | 1 | 44.82% |
| GD240802P00270000 | 2024-07-24 11:25AM EDT | 270.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 6 | 4 | 40.99% |
| GD240802P00272500 | 2024-07-25 1:42PM EDT | 272.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 37.11% |
| GD240802P00275000 | 2024-07-25 9:54AM EDT | 275.00 | 0.18 | 0.00 | 0.30 | -0.03 | -14.29% | 6 | 65 | 26.22% |
| GD240802P00277500 | 2024-07-26 10:16AM EDT | 277.50 | 0.34 | 0.10 | 0.25 | +0.10 | +41.67% | 1 | 10 | 21.83% |
| GD240802P00280000 | 2024-07-26 11:32AM EDT | 280.00 | 0.30 | 0.20 | 0.35 | -0.01 | -3.23% | 2 | 51 | 20.04% |
| GD240802P00282500 | 2024-07-26 2:51PM EDT | 282.50 | 0.40 | 0.35 | 0.55 | +0.13 | +48.15% | 6 | 17 | 18.75% |
| GD240802P00285000 | 2024-07-26 3:33PM EDT | 285.00 | 0.80 | 0.65 | 0.90 | +0.23 | +40.35% | 26 | 27 | 17.70% |
| GD240802P00287500 | 2024-07-26 2:51PM EDT | 287.50 | 1.49 | 1.20 | 1.50 | +0.75 | +101.35% | 6 | 24 | 16.96% |
| GD240802P00290000 | 2024-07-26 3:11PM EDT | 290.00 | 2.00 | 2.05 | 2.45 | +0.20 | +11.11% | 21 | 44 | 16.50% |
| GD240802P00292500 | 2024-07-26 9:58AM EDT | 292.50 | 5.20 | 3.40 | 3.80 | +3.60 | +225.00% | 10 | 13 | 16.26% |
| GD240802P00295000 | 2024-07-26 9:58AM EDT | 295.00 | 5.30 | 4.10 | 6.90 | +2.77 | +109.49% | 2 | 23 | 26.01% |
| GD240802P00297500 | 2024-07-23 3:46PM EDT | 297.50 | 6.50 | 6.10 | 8.80 | 0.00 | - | - | 2 | 26.86% |
| GD240802P00300000 | 2024-07-25 11:47AM EDT | 300.00 | 6.51 | 7.80 | 11.30 | 0.00 | - | - | - | 31.49% |
| GD240802P00315000 | 2024-07-18 3:33PM EDT | 315.00 | 21.07 | 22.30 | 26.90 | 0.00 | - | 1 | 0 | 61.16% |
| GD240802P00340000 | 2024-07-23 3:54PM EDT | 340.00 | 44.95 | 48.20 | 51.20 | 0.00 | - | - | 0 | 51.17% |
