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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD250117C001050002024-03-06 4:12PM EDT105.00169.19188.10192.800.00-117132.14%
GD250117C001100002024-01-12 10:36AM EDT110.00141.81159.00164.000.00-240.00%
GD250117C001150002023-07-20 12:13PM EDT115.00105.55110.70115.000.00-210.00%
GD250117C001400002024-04-02 1:14PM EDT140.00151.00147.50151.500.00-2279.02%
GD250117C001450002023-10-09 9:31AM EDT145.0090.750.000.000.00-110.00%
GD250117C001500002024-04-26 3:49PM EDT150.00138.08149.70154.500.00-113109.41%
GD250117C001550002024-04-01 11:34AM EDT155.00137.17133.20137.100.00-1171.81%
GD250117C001600002024-01-11 4:55PM EDT160.0093.85111.50116.500.00-130.00%
GD250117C001650002023-06-02 10:23AM EDT165.0053.1758.0062.500.00-120.00%
GD250117C001700002024-04-29 10:30AM EDT170.00122.55124.50129.100.00-3280.97%
GD250117C001750002024-04-25 2:41PM EDT175.00114.12125.70130.400.00-5691.74%
GD250117C001800002024-03-21 2:42PM EDT180.00106.70111.10115.700.00-1566.21%
GD250117C001850002023-12-26 2:28PM EDT185.0077.8083.5087.800.00-120.00%
GD250117C001900002024-02-05 2:16PM EDT190.0082.0088.5092.500.00-15530.00%
GD250117C001950002024-05-30 2:21PM EDT195.00106.3096.00100.400.00-1457.17%
GD250117C002000002024-06-17 12:47PM EDT200.0097.0086.1090.400.00-22647.85%
GD250117C002100002024-05-28 3:35PM EDT210.0092.6484.0088.600.00-17955.38%
GD250117C002200002024-06-20 12:10PM EDT220.0081.6566.9071.200.00-214039.97%
GD250117C002300002024-07-02 1:36PM EDT230.0059.1057.5061.800.00-392736.40%
GD250117C002400002024-06-12 1:50PM EDT240.0060.3248.3052.600.00-136433.07%
GD250117C002500002024-07-10 9:36AM EDT250.0038.9039.6043.800.00-145930.16%
GD250117C002600002024-07-11 10:02AM EDT260.0033.1031.0035.500.00-244927.63%
GD250117C002700002024-07-10 10:18AM EDT270.0024.0024.0027.700.00-485125.24%
GD250117C002800002024-07-11 10:35AM EDT280.0019.3018.8021.300.00-41,08623.92%
GD250117C002900002024-07-12 9:43AM EDT290.0014.4212.9015.40+1.97+15.82%2181622.28%
GD250117C003000002024-07-11 10:29AM EDT300.009.907.7010.90+0.42+4.43%153421.32%
GD250117C003100002024-07-09 12:25PM EDT310.005.365.807.900.00-1653021.23%
GD250117C003200002024-07-12 12:20PM EDT320.004.032.305.60+0.62+18.18%2351521.15%
GD250117C003300002024-07-12 2:00PM EDT330.002.082.152.40+0.03+1.46%524418.04%
GD250117C003400002024-07-12 3:33PM EDT340.001.451.251.500.00-864018.05%
GD250117C003500002024-07-09 10:55AM EDT350.000.850.100.950.00-125718.20%
GD250117C003600002024-06-27 2:51PM EDT360.001.060.351.850.00-75423.24%
GD250117C003700002024-06-26 3:54PM EDT370.000.810.201.700.00-157224.70%
GD250117C003800002024-05-23 2:59PM EDT380.000.830.451.000.00-611823.77%
GD250117C003900002024-04-15 2:37PM EDT390.001.500.401.100.00-63025.88%
GD250117C004000002024-05-28 9:30AM EDT400.000.500.100.750.00-1225.64%
GD250117C004100002024-03-05 11:42AM EDT410.000.350.201.950.00--132.51%
GD250117C004400002024-04-24 9:30AM EDT440.000.600.000.000.00-1412.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD250117P001050002024-07-08 12:16PM EDT105.000.350.000.950.00-24165.19%
GD250117P001100002023-11-27 2:25PM EDT110.000.200.000.950.00-163262.35%
GD250117P001150002024-02-21 10:30AM EDT115.000.050.001.450.00-5663.62%
GD250117P001200002024-01-03 4:28PM EDT120.000.300.001.000.00-51557.47%
GD250117P001250002024-07-09 3:24PM EDT125.000.150.001.150.00-14056.13%
GD250117P001300002024-01-17 3:51PM EDT130.000.610.001.550.00-14556.30%
GD250117P001350002023-07-12 9:48AM EDT135.002.100.551.600.00-5456.98%
GD250117P001400002023-12-19 2:32PM EDT140.001.340.001.900.00-1853.30%
GD250117P001450002023-10-10 12:19PM EDT145.001.710.100.000.00-32425.00%
GD250117P001500002024-01-24 11:22AM EDT150.000.350.051.650.00-102154.05%
GD250117P001550002023-12-15 11:14AM EDT155.000.990.252.200.00-101154.91%
GD250117P001600002024-05-22 9:30AM EDT160.000.050.000.000.00-53112.50%
GD250117P001650002024-04-29 9:30AM EDT165.000.150.000.000.00-22912.50%
GD250117P001700002023-12-14 10:56AM EDT170.001.350.102.850.00-21950.76%
GD250117P001750002024-06-07 10:12AM EDT175.000.350.000.650.00-18535.74%
GD250117P001800002024-05-24 2:50PM EDT180.000.500.100.750.00-6031834.78%
GD250117P001850002024-04-29 9:32AM EDT185.000.550.000.000.00-226612.50%
GD250117P001900002024-02-05 1:53PM EDT190.001.740.452.500.00-13640.27%
GD250117P001950002024-04-15 2:54PM EDT195.001.100.151.700.00-15034.82%
GD250117P002000002024-06-28 10:52AM EDT200.000.600.002.450.00-141635.92%
GD250117P002100002024-07-05 10:36AM EDT210.000.600.250.900.00-1023925.37%
GD250117P002200002024-07-12 1:09PM EDT220.000.800.201.10+0.15+23.08%853423.06%
GD250117P002300002024-07-08 12:16PM EDT230.001.470.951.350.00-21,32320.75%
GD250117P002400002024-07-02 11:43AM EDT240.001.751.501.850.00-4866118.95%
GD250117P002500002024-07-05 9:32AM EDT250.002.961.352.850.00-143917.79%
GD250117P002600002024-07-10 3:55PM EDT260.004.503.904.500.00-427116.89%
GD250117P002700002024-07-08 10:14AM EDT270.007.404.706.900.00-426315.97%
GD250117P002800002024-07-08 10:39AM EDT280.0011.297.9010.300.00-128015.06%
GD250117P002900002024-07-01 12:05PM EDT290.0013.7313.5015.400.00-229714.75%
GD250117P003000002024-07-02 11:32AM EDT300.0020.3018.4022.200.00-312115.02%
GD250117P003100002024-06-28 10:13AM EDT310.0022.3025.7029.600.00-14114.64%
GD250117P003200002024-05-15 12:50PM EDT320.0028.7028.5032.600.00--10.00%
GD250117P003300002024-05-08 11:57AM EDT330.0037.7030.6034.600.00-110.00%
GD250117P003400002024-04-24 1:16PM EDT340.0062.0039.2041.700.00-100.00%