Marchés français ouverture 3 h 14 min

General Dynamics Corporation (GD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
298,00+4,17 (+1,42 %)
À la clôture : 04:00PM EDT
298,50 +0,50 (+0,17 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD240621C001050002023-08-21 10:09AM EDT105.00120.00120.70122.300.00-160.00%
GD240621C001100002023-10-26 12:53PM EDT110.00132.60136.80141.300.00--00.00%
GD240621C001350002023-08-07 11:13AM EDT135.0095.4084.1087.600.00--70.00%
GD240621C001400002024-01-17 11:22AM EDT140.00111.84129.60133.400.00-160.00%
GD240621C001550002023-09-08 2:02PM EDT155.0067.2967.7071.700.00-150.00%
GD240621C001600002023-08-14 10:11AM EDT160.0072.2062.5063.500.00-1180.00%
GD240621C001650002023-08-30 9:46AM EDT165.0067.4559.7061.400.00-160.00%
GD240621C001700002023-11-10 12:23PM EDT170.0076.3583.0087.500.00-9190.00%
GD240621C001750002023-10-26 2:33PM EDT175.0071.5075.1077.300.00-200.00%
GD240621C001800002024-01-17 11:37AM EDT180.0073.1990.2094.300.00-1420.00%
GD240621C001850002024-01-17 12:28PM EDT185.0068.8884.2089.000.00-1240.00%
GD240621C001900002024-05-06 12:18PM EDT190.00101.25107.50112.000.00-121318.65%
GD240621C001950002024-04-10 10:10AM EDT195.0094.45101.60105.000.00-142221.29%
GD240621C002000002024-05-22 1:38PM EDT200.0099.1095.8099.600.00-174282.62%
GD240621C002100002024-06-05 9:54AM EDT210.0087.3286.6089.600.00-152160.94%
GD240621C002200002024-06-17 11:23AM EDT220.0073.2076.5079.600.00-162130.47%
GD240621C002300002024-06-12 9:51AM EDT230.0064.7166.0069.600.00-1115199.12%
GD240621C002400002024-06-14 9:50AM EDT240.0051.0056.5059.600.00-124096.09%
GD240621C002500002024-06-18 1:03PM EDT250.0046.8546.5049.00+5.15+12.35%1294131.15%
GD240621C002600002024-06-18 9:37AM EDT260.0036.4036.5039.60+3.90+12.00%11,07663.67%
GD240621C002700002024-06-18 3:49PM EDT270.0027.6727.8029.70+3.53+14.62%27767678.17%
GD240621C002800002024-06-18 3:22PM EDT280.0017.0017.3019.70+2.91+20.65%189371.83%
GD240621C002850002024-06-03 11:19AM EDT285.0014.8511.0015.000.00-1062.11%
GD240621C002875002024-06-14 10:13AM EDT287.503.508.8012.700.00-21457.20%
GD240621C002900002024-06-18 3:45PM EDT290.007.907.409.40+3.15+66.32%221,34940.04%
GD240621C002925002024-06-18 3:19PM EDT292.504.505.307.30+1.65+57.89%63937.06%
GD240621C002950002024-06-18 3:25PM EDT295.002.703.304.00+1.54+132.76%85020.31%
GD240621C002975002024-06-18 3:59PM EDT297.501.051.551.95+0.63+150.00%2116915.67%
GD240621C003000002024-06-18 2:51PM EDT300.000.460.600.85+0.23+100.00%221,38015.37%
GD240621C003025002024-06-18 3:31PM EDT302.500.200.150.40+0.09+81.82%516516.90%
GD240621C003050002024-06-18 1:26PM EDT305.000.100.051.40+0.03+42.86%103836.26%
GD240621C003100002024-06-18 3:02PM EDT310.000.050.050.200.00-12,89628.03%
GD240621C003150002024-06-18 3:59PM EDT315.000.050.050.100.00-93332.23%
GD240621C003200002024-06-14 3:25PM EDT320.000.050.000.050.00-82,98335.74%
GD240621C003300002024-05-22 12:51PM EDT330.000.210.000.050.00-36648.83%
GD240621C003400002024-05-21 1:17PM EDT340.000.200.000.050.00-11156.25%
GD240621C003500002024-06-03 2:26PM EDT350.000.050.000.000.00-4650.00%
GD240621C003600002024-06-07 9:52AM EDT360.000.050.000.050.00-14377.34%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD240621P001050002024-02-23 4:42PM EDT105.000.200.000.750.00-210518.36%
GD240621P001300002024-05-07 2:12PM EDT130.000.080.000.150.00-23344.53%
GD240621P001400002023-08-30 12:26PM EDT140.000.500.200.800.00-20400.59%
GD240621P001450002023-08-18 9:30AM EDT145.000.850.450.700.00-22391.80%
GD240621P001500002023-08-24 10:42AM EDT150.000.900.401.150.00-18393.65%
GD240621P001550002024-01-24 4:46PM EDT155.000.740.001.400.00-160370.51%
GD240621P001600002023-09-22 3:48PM EDT160.001.350.501.250.00-16368.07%
GD240621P001650002023-06-29 1:23PM EDT165.002.901.552.000.00-220402.64%
GD240621P001700002024-04-23 1:53PM EDT170.000.100.000.000.00-15150.00%
GD240621P001750002024-02-28 11:35AM EDT175.000.380.000.750.00-67279.88%
GD240621P001800002023-11-20 4:41PM EDT180.000.850.002.550.00-120328.61%
GD240621P001850002024-02-28 11:35AM EDT185.000.480.001.950.00-626297.56%
GD240621P001900002024-03-07 12:11PM EDT190.000.400.000.750.00-517241.21%
GD240621P001950002024-05-03 9:30AM EDT195.000.370.002.450.00-19281.45%
GD240621P002000002024-05-21 12:46PM EDT200.000.050.002.100.00-146259.18%
GD240621P002100002024-05-23 12:59PM EDT210.000.100.001.350.00-3236213.48%
GD240621P002200002024-05-23 10:21AM EDT220.000.050.001.350.00-3203189.16%
GD240621P002300002024-05-24 9:30AM EDT230.000.200.001.350.00-1323165.63%
GD240621P002400002024-06-03 2:26PM EDT240.000.120.000.600.00-10360123.24%
GD240621P002500002024-06-17 9:38AM EDT250.000.100.000.700.00-2409106.06%
GD240621P002550002024-06-14 11:39AM EDT255.000.100.001.350.00-13109.28%
GD240621P002600002024-06-10 2:21PM EDT260.000.120.001.350.00-148498.24%
GD240621P002650002024-06-17 9:37AM EDT265.000.100.001.350.00-41087.21%
GD240621P002700002024-06-18 1:33PM EDT270.000.060.000.60-0.04-40.00%225763.97%
GD240621P002725002024-06-17 9:45AM EDT272.500.100.001.350.00-243370.65%
GD240621P002750002024-06-18 11:04AM EDT275.000.100.000.650.00-1755.08%
GD240621P002775002024-06-12 1:56PM EDT277.500.260.000.150.00-4343.07%
GD240621P002800002024-06-17 2:58PM EDT280.000.100.001.350.00-531253.86%
GD240621P002825002024-06-18 12:46PM EDT282.500.060.000.25+0.01+20.00%532537.65%
GD240621P002850002024-06-14 2:56PM EDT285.000.380.002.200.00-216164.67%
GD240621P002875002024-06-18 1:35PM EDT287.500.110.000.20-0.13-54.17%33626.22%
GD240621P002900002024-06-17 1:51PM EDT290.000.250.050.45-0.35-58.33%147026.42%
GD240621P002925002024-06-18 12:08PM EDT292.500.500.000.25-0.70-58.33%34516.99%
GD240621P002950002024-06-18 3:10PM EDT295.000.730.350.60-3.59-83.10%35315.80%
GD240621P002975002024-06-18 3:44PM EDT297.501.401.001.30-4.13-74.68%156614.28%
GD240621P003000002024-06-18 2:53PM EDT300.002.681.402.95-4.92-64.74%215416.41%
GD240621P003025002024-06-14 3:35PM EDT302.5011.693.006.000.00-6030.10%
GD240621P003050002024-05-24 3:05PM EDT305.007.305.408.200.00-12033.86%
GD240621P003100002024-05-29 1:33PM EDT310.0014.7510.2014.200.00-1159.28%