La bourse est fermée

General Dynamics Corporation (GD)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
283,89-0,26 (-0,09 %)
À la clôture : 04:00PM EDT
284,00 +0,11 (+0,04 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD240719C002100002024-07-01 11:57AM EDT210.0078.1072.1075.700.00-1078.13%
GD240719C002200002024-06-21 3:51PM EDT220.0078.6661.8066.400.00-2095.70%
GD240719C002300002024-06-05 12:01PM EDT230.0068.6949.5054.200.00--086.23%
GD240719C002400002024-07-05 9:53AM EDT240.0043.3142.1046.400.00-3373.24%
GD240719C002700002024-07-03 10:19AM EDT270.0017.3712.1016.300.00-1052.00%
GD240719C002800002024-07-12 12:40PM EDT280.006.323.607.10+0.81+14.70%22134.06%
GD240719C002825002024-07-12 3:35PM EDT282.503.492.953.50-0.71-16.90%461518.98%
GD240719C002850002024-07-12 3:59PM EDT285.001.801.702.10-0.80-30.77%126417.99%
GD240719C002875002024-07-12 11:16AM EDT287.501.760.801.20+0.25+16.56%31817.92%
GD240719C002900002024-07-12 2:45PM EDT290.000.570.001.90-0.28-32.94%158529.15%
GD240719C002925002024-07-12 3:46PM EDT292.500.310.151.20-0.24-43.64%39828.25%
GD240719C002950002024-07-12 3:14PM EDT295.000.150.100.20-0.15-50.00%61619.58%
GD240719C002975002024-07-12 11:11AM EDT297.500.050.000.20-0.25-83.33%13122.90%
GD240719C003000002024-07-12 2:52PM EDT300.000.070.100.15-0.08-53.33%2577524.61%
GD240719C003025002024-07-10 2:33PM EDT302.500.150.000.750.00-15939.58%
GD240719C003050002024-07-03 11:43AM EDT305.001.160.000.750.00-11643.21%
GD240719C003075002024-07-12 2:18PM EDT307.500.390.000.40-0.21-35.00%5540.23%
GD240719C003100002024-07-12 1:31PM EDT310.000.060.050.25-0.06-50.00%470839.45%
GD240719C003150002024-06-24 2:39PM EDT315.000.450.002.100.00--7161.79%
GD240719C003200002024-07-12 3:19PM EDT320.000.050.000.25-0.03-37.50%84550.68%
GD240719C003250002024-07-08 12:48PM EDT325.000.050.000.100.00-51048.54%
GD240719C003300002024-07-08 12:47PM EDT330.000.050.000.750.00-540065.53%
GD240719C003400002024-07-08 12:19PM EDT340.000.050.000.750.00-102375.88%
GD240719C003450002024-07-03 12:07PM EDT345.000.050.000.750.00--180.76%
GD240719C003600002024-06-28 1:37PM EDT360.000.050.000.050.00-383867.19%
GD240719C003800002024-06-25 11:00AM EDT380.000.050.000.950.00--2116.60%
GD240719C004000002024-06-21 12:14PM EDT400.000.050.000.750.00-88128.42%
GD240719C004300002024-05-29 1:30PM EDT430.000.050.001.350.00--1164.40%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD240719P002200002024-06-28 1:36PM EDT220.000.050.000.050.00-121273.44%
GD240719P002300002024-07-02 9:30AM EDT230.000.050.000.050.00-910661.72%
GD240719P002500002024-07-08 12:20PM EDT250.000.100.000.150.00-101049.90%
GD240719P002600002024-07-02 10:01AM EDT260.000.150.000.950.00--154.59%
GD240719P002650002024-07-08 9:55AM EDT265.000.250.001.950.00-5657.98%
GD240719P002700002024-07-05 11:06AM EDT270.000.550.102.250.00-537850.49%
GD240719P002750002024-07-12 2:09PM EDT275.000.150.150.25-0.25-62.50%14418.04%
GD240719P002775002024-07-12 3:26PM EDT277.500.300.302.50-0.50-62.50%213735.30%
GD240719P002800002024-07-12 3:55PM EDT280.000.730.101.90-1.27-63.50%11217524.32%
GD240719P002825002024-07-12 11:17AM EDT282.501.321.301.70-2.46-65.08%212316.08%
GD240719P002850002024-07-12 2:37PM EDT285.002.362.452.90-3.64-60.67%717115.83%
GD240719P002875002024-07-11 11:32AM EDT287.504.254.104.600.00-13716.22%
GD240719P002900002024-07-05 12:03PM EDT290.008.554.908.600.00-2520433.79%
GD240719P002925002024-06-26 3:57PM EDT292.503.106.9010.500.00--234.44%
GD240719P002950002024-07-01 12:17PM EDT295.008.429.5013.000.00-6839.45%
GD240719P003000002024-07-02 11:20AM EDT300.0016.0413.9018.200.00-212950.71%
GD240719P003025002024-06-26 9:48AM EDT302.5010.2116.6019.900.00--046.58%
GD240719P003050002024-06-26 9:48AM EDT305.0012.4518.9022.900.00--056.30%
GD240719P003100002024-06-28 12:30PM EDT310.0019.5523.9027.900.00-2064.33%
GD240719P003200002024-06-05 9:33AM EDT320.0023.740.000.000.00-110.00%