La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 072,14 +338,55 (+0,63 %)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240920C00170000 | 2024-08-08 3:04PM EDT | 170.00 | 123.38 | 121.30 | 125.20 | 0.00 | - | - | 1 | 0.00% |
| GD240920C00180000 | 2024-08-08 3:05PM EDT | 180.00 | 112.60 | 111.00 | 115.50 | 0.00 | - | 2 | 2 | 0.00% |
| GD240920C00185000 | 2024-07-23 3:22PM EDT | 185.00 | 113.18 | 107.00 | 111.60 | 0.00 | - | - | 0 | 0.00% |
| GD240920C00190000 | 2024-07-26 3:06PM EDT | 190.00 | 102.26 | 100.40 | 104.40 | 0.00 | - | 4 | 0 | 0.00% |
| GD240920C00195000 | 2024-07-23 3:23PM EDT | 195.00 | 103.07 | 97.10 | 101.80 | 0.00 | - | - | 0 | 0.00% |
| GD240920C00200000 | 2024-07-25 3:06PM EDT | 200.00 | 94.22 | 90.60 | 94.50 | 0.00 | - | 2 | 1 | 0.00% |
| GD240920C00220000 | 2024-09-04 9:48AM EDT | 220.00 | 76.75 | 83.00 | 86.90 | 0.00 | - | 1 | 1 | 103.91% |
| GD240920C00250000 | 2024-08-07 12:34PM EDT | 250.00 | 42.66 | 43.60 | 46.00 | 0.00 | - | - | 0 | 0.00% |
| GD240920C00260000 | 2024-08-28 10:51AM EDT | 260.00 | 37.11 | 43.90 | 46.60 | 0.00 | - | 2 | 1 | 66.65% |
| GD240920C00270000 | 2024-08-15 10:09AM EDT | 270.00 | 26.55 | 33.90 | 37.10 | 0.00 | - | 1 | 1 | 58.74% |
| GD240920C00280000 | 2024-08-28 3:46PM EDT | 280.00 | 17.37 | 24.40 | 26.00 | 0.00 | - | 8 | 43 | 51.59% |
| GD240920C00282500 | 2024-09-13 1:29PM EDT | 282.50 | 23.00 | 21.90 | 23.80 | +1.50 | +6.98% | 1 | 5 | 51.10% |
| GD240920C00285000 | 2024-09-09 12:46PM EDT | 285.00 | 18.84 | 18.90 | 21.60 | 0.00 | - | 2 | 28 | 50.00% |
| GD240920C00287500 | 2024-09-09 11:00AM EDT | 287.50 | 15.60 | 17.00 | 18.80 | 0.00 | - | 2 | 2 | 42.77% |
| GD240920C00290000 | 2024-09-13 9:34AM EDT | 290.00 | 15.20 | 14.40 | 16.90 | +4.50 | +42.06% | 6 | 212 | 43.88% |
| GD240920C00292500 | 2024-08-30 11:25AM EDT | 292.50 | 12.90 | 12.60 | 13.40 | +5.24 | +68.41% | 7 | 43 | 30.49% |
| GD240920C00295000 | 2024-09-13 12:43PM EDT | 295.00 | 9.85 | 9.10 | 11.20 | +3.97 | +67.52% | 1 | 33 | 28.88% |
| GD240920C00297500 | 2024-09-13 2:27PM EDT | 297.50 | 7.90 | 8.00 | 8.80 | +2.90 | +58.00% | 13 | 68 | 25.07% |
| GD240920C00300000 | 2024-09-13 3:58PM EDT | 300.00 | 6.22 | 6.00 | 6.70 | +3.69 | +145.85% | 27 | 877 | 22.93% |
| GD240920C00302500 | 2024-09-13 3:37PM EDT | 302.50 | 4.10 | 4.20 | 4.70 | +1.30 | +46.43% | 29 | 80 | 20.44% |
| GD240920C00305000 | 2024-09-13 3:49PM EDT | 305.00 | 2.72 | 2.70 | 3.30 | +1.42 | +109.23% | 35 | 299 | 20.18% |
| GD240920C00307500 | 2024-09-13 1:51PM EDT | 307.50 | 2.19 | 1.20 | 2.05 | +1.24 | +130.53% | 6 | 1,018 | 19.04% |
| GD240920C00310000 | 2024-09-13 3:46PM EDT | 310.00 | 1.15 | 1.00 | 1.25 | +0.65 | +130.00% | 39 | 329 | 18.85% |
| GD240920C00315000 | 2024-09-13 3:36PM EDT | 315.00 | 0.40 | 0.35 | 0.65 | +0.10 | +33.33% | 7 | 21 | 21.75% |
| GD240920C00320000 | 2024-09-13 2:11PM EDT | 320.00 | 0.17 | 0.10 | 0.50 | -0.02 | -10.53% | 4 | 204 | 26.59% |
| GD240920C00330000 | 2024-09-13 3:04PM EDT | 330.00 | 0.10 | 0.05 | 1.00 | -0.11 | -52.38% | 10 | 1,557 | 45.65% |
| GD240920C00340000 | 2024-09-12 12:07PM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 45.75% |
| GD240920C00350000 | 2024-09-09 1:06PM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 55.96% |
| GD240920C00380000 | 2024-09-09 11:34AM EDT | 380.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 21 | 67.77% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240920P00185000 | 2024-08-14 2:18PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 172.46% |
| GD240920P00195000 | 2024-07-25 10:13AM EDT | 195.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 171.78% |
| GD240920P00200000 | 2024-08-16 9:41AM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 148.44% |
| GD240920P00220000 | 2024-09-09 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 39 | 98.63% |
| GD240920P00230000 | 2024-09-05 3:24PM EDT | 230.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 15 | 86.52% |
| GD240920P00240000 | 2024-09-12 3:27PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 90.82% |
| GD240920P00250000 | 2024-09-13 11:19AM EDT | 250.00 | 0.05 | 0.05 | 1.20 | -0.45 | -90.00% | 2 | 2 | 85.21% |
| GD240920P00260000 | 2024-09-13 2:11PM EDT | 260.00 | 0.06 | 0.00 | 0.65 | -0.14 | -70.00% | 1 | 15 | 62.79% |
| GD240920P00270000 | 2024-09-13 2:13PM EDT | 270.00 | 0.10 | 0.05 | 0.30 | -0.12 | -54.55% | 13 | 47 | 49.41% |
| GD240920P00272500 | 2024-09-13 11:02AM EDT | 272.50 | 0.40 | 0.05 | 0.60 | +0.02 | +5.26% | 1 | 16 | 53.32% |
| GD240920P00275000 | 2024-08-26 10:30AM EDT | 275.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | - | 5 | 52.56% |
| GD240920P00277500 | 2024-09-11 9:57AM EDT | 277.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 48.98% |
| GD240920P00280000 | 2024-09-13 3:58PM EDT | 280.00 | 0.10 | 0.10 | 0.20 | -0.18 | -64.29% | 21 | 132 | 34.18% |
| GD240920P00282500 | 2024-09-13 11:02AM EDT | 282.50 | 0.40 | 0.10 | 0.40 | +0.04 | +11.11% | 1 | 5 | 35.89% |
| GD240920P00285000 | 2024-09-13 3:47PM EDT | 285.00 | 0.20 | 0.10 | 0.40 | -0.22 | -52.38% | 8 | 82 | 32.57% |
| GD240920P00287500 | 2024-09-13 1:15PM EDT | 287.50 | 0.25 | 0.10 | 0.45 | -0.15 | -37.50% | 2 | 18 | 30.08% |
| GD240920P00290000 | 2024-09-13 12:59PM EDT | 290.00 | 0.30 | 0.20 | 0.35 | -1.35 | -81.82% | 8 | 315 | 25.05% |
| GD240920P00292500 | 2024-09-12 1:04PM EDT | 292.50 | 1.22 | 0.25 | 0.40 | 0.00 | - | 2 | 31 | 22.44% |
| GD240920P00295000 | 2024-09-13 3:32PM EDT | 295.00 | 0.55 | 0.40 | 0.55 | -0.71 | -56.35% | 9 | 36 | 20.75% |
| GD240920P00297500 | 2024-09-12 3:51PM EDT | 297.50 | 1.80 | 0.60 | 0.85 | 0.00 | - | 6 | 26 | 19.78% |
| GD240920P00300000 | 2024-09-13 1:03PM EDT | 300.00 | 1.50 | 1.00 | 1.35 | -2.71 | -64.37% | 12 | 33 | 19.10% |
| GD240920P00307500 | 2024-09-13 9:30AM EDT | 307.50 | 7.00 | 4.00 | 4.60 | +0.93 | +15.32% | 7 | 3 | 18.10% |
| GD240920P00310000 | 2024-09-13 1:08PM EDT | 310.00 | 6.65 | 5.70 | 7.10 | -0.65 | -8.90% | 21 | 78 | 23.38% |
