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’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD240816C001600002024-04-10 10:38AM EDT160.00129.90136.40140.000.00-22215.30%
GD240816C001850002024-04-08 1:50PM EDT185.00109.93106.80111.500.00-11153.09%
GD240816C001900002024-03-14 12:56PM EDT190.0086.1398.10102.900.00-12125.09%
GD240816C002100002024-07-01 11:57AM EDT210.0078.2073.0077.500.00-11665.06%
GD240816C002200002024-07-02 1:36PM EDT220.0065.1063.3067.500.00-31658.26%
GD240816C002300002024-07-02 2:27PM EDT230.0055.5353.2057.600.00-3450.12%
GD240816C002400002024-07-10 12:43PM EDT240.0042.6043.5047.700.00-21355.87%
GD240816C002500002024-06-21 1:09PM EDT250.0050.7833.6037.900.00-1947.36%
GD240816C002600002024-07-12 9:58AM EDT260.0026.8023.9028.30+3.60+15.52%14639.34%
GD240816C002700002024-07-11 10:14AM EDT270.0017.4015.1018.900.00-124431.24%
GD240816C002800002024-07-11 2:46PM EDT280.0010.209.209.700.00-2135222.13%
GD240816C002900002024-07-12 3:01PM EDT290.004.904.004.40+0.20+4.26%2171620.14%
GD240816C003000002024-07-12 2:57PM EDT300.001.501.351.60-0.15-9.09%291,64019.25%
GD240816C003100002024-07-12 3:25PM EDT310.000.600.450.55-0.15-20.00%91,41919.56%
GD240816C003200002024-07-12 12:18PM EDT320.000.270.100.45+0.06+28.57%231,09623.76%
GD240816C003300002024-07-10 10:52AM EDT330.000.050.000.750.00-312431.58%
GD240816C003400002024-05-30 3:58PM EDT340.000.500.001.250.00-2440.63%
GD240816C003500002024-06-28 2:04PM EDT350.000.050.000.250.00-146333.69%
GD240816C003600002024-06-20 9:31AM EDT360.000.400.000.750.00-1045.04%
GD240816C003700002024-04-22 3:06PM EDT370.000.600.001.350.00-22455.20%
GD240816C003800002024-04-05 3:59PM EDT380.000.500.001.350.00-32352.00%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD240816P001300002024-05-20 2:29PM EDT130.000.200.001.150.00-27126.22%
GD240816P001450002024-04-03 10:34AM EDT145.000.250.002.150.00-22122.46%
GD240816P001700002024-07-10 3:04PM EDT170.000.050.002.150.00-7796.73%
GD240816P001850002024-01-05 11:44AM EDT185.000.850.001.200.00-101074.54%
GD240816P001900002024-06-21 9:30AM EDT190.000.250.000.300.00-13057.32%
GD240816P001950002024-01-10 11:17AM EDT195.001.300.002.450.00-3576.25%
GD240816P002000002024-07-02 3:01PM EDT200.000.150.000.600.00-1555.96%
GD240816P002100002024-01-29 11:56AM EDT210.001.150.551.050.00-11358.25%
GD240816P002200002024-04-23 12:00PM EDT220.000.300.000.000.00-9012.50%
GD240816P002300002024-06-14 1:49PM EDT230.000.450.050.950.00-12844.97%
GD240816P002400002024-06-14 3:11PM EDT240.000.360.050.750.00-32335.62%
GD240816P002500002024-07-10 1:18PM EDT250.000.400.100.750.00-36228.59%
GD240816P002600002024-07-10 2:05PM EDT260.000.600.550.75-0.35-36.84%110621.53%
GD240816P002700002024-07-11 3:53PM EDT270.001.411.551.75-0.44-23.78%127319.14%
GD240816P002800002024-07-12 11:51AM EDT280.003.604.004.40-0.70-16.28%240517.92%
GD240816P002900002024-07-11 3:53PM EDT290.009.208.809.200.00-1334416.11%
GD240816P003000002024-07-11 10:45AM EDT300.0016.5014.8018.400.00-18122.11%
GD240816P003100002024-07-08 1:03PM EDT310.0029.7123.9028.200.00-20028.46%