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’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD250620C001600002024-04-10 10:40AM EDT160.00133.20138.50143.500.00--273.00%
GD250620C001650002024-04-25 1:57PM EDT165.00124.31136.50141.500.00-1175.29%
GD250620C001800002024-03-27 11:57AM EDT180.00106.01109.00113.500.00-1149.27%
GD250620C002200002024-07-12 9:59AM EDT220.0073.4170.0074.90-5.66-7.16%1235.04%
GD250620C002300002024-07-05 10:09AM EDT230.0061.5061.5066.000.00-1632.60%
GD250620C002400002024-03-13 10:20AM EDT240.0051.0065.0069.000.00--343.49%
GD250620C002500002024-06-03 12:56PM EDT250.0061.4845.0049.300.00-2028.53%
GD250620C002600002024-07-05 2:04PM EDT260.0038.0038.7040.200.00-13725.36%
GD250620C002700002024-07-10 10:22AM EDT270.0031.3430.9034.900.00-15925.68%
GD250620C002800002024-07-08 10:04AM EDT280.0025.6025.5028.600.00-41524.49%
GD250620C002900002024-07-02 11:10AM EDT290.0021.7020.3022.900.00-12523.36%
GD250620C003000002024-07-12 3:57PM EDT300.0016.4015.8016.70+1.70+11.56%17821.23%
GD250620C003100002024-07-09 12:08PM EDT310.0011.3010.7014.600.00-12716522.34%
GD250620C003200002024-07-09 3:16PM EDT320.008.408.109.500.00-810319.97%
GD250620C003300002024-07-12 11:56AM EDT330.007.306.307.00+1.30+21.67%1529219.54%
GD250620C003400002024-06-28 2:15PM EDT340.006.804.405.000.00-1117919.10%
GD250620C003500002024-06-27 2:12PM EDT350.005.902.005.000.00-317620.96%
GD250620C003600002024-07-05 1:04PM EDT360.002.351.302.750.00-2024419.06%
GD250620C003700002024-06-27 11:57AM EDT370.002.900.002.100.00-212519.24%
GD250620C003800002024-07-02 10:07AM EDT380.002.870.001.850.00-111020.04%
GD250620C003900002024-06-28 2:23PM EDT390.001.350.003.100.00-10224.13%
GD250620C004000002024-05-24 3:44PM EDT400.002.101.152.850.00-1424.96%
GD250620C004100002024-04-26 3:07PM EDT410.001.151.401.850.00-1023.83%
GD250620C004200002024-04-30 1:53PM EDT420.000.900.003.200.00-2613028.24%
GD250620C004300002024-07-02 10:07AM EDT430.000.980.001.450.00-248624.90%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD250620P001250002023-12-06 2:19PM EDT125.000.600.005.000.00--154.49%
GD250620P001700002023-12-15 3:58PM EDT170.002.422.304.600.00-1142.66%
GD250620P001750002024-02-05 2:09PM EDT175.001.950.105.000.00--241.72%
GD250620P001800002024-06-21 11:38AM EDT180.001.300.002.900.00-1434.31%
GD250620P001900002024-05-01 3:05PM EDT190.001.400.003.100.00-1331.55%
GD250620P001950002024-05-01 2:12PM EDT195.001.540.003.200.00-12530.18%
GD250620P002000002024-07-02 1:13PM EDT200.000.960.003.400.00-13329.06%
GD250620P002100002024-07-02 1:42PM EDT210.001.730.003.600.00-11726.34%
GD250620P002200002024-07-05 3:19PM EDT220.002.350.952.350.00-101920.57%
GD250620P002300002024-07-03 12:57PM EDT230.002.992.403.200.00-33019.50%
GD250620P002400002024-06-27 3:19PM EDT240.003.582.405.500.00-12220.20%
GD250620P002500002024-06-13 1:39PM EDT250.005.053.606.100.00-122517.76%
GD250620P002600002024-07-12 11:26AM EDT260.007.707.608.50-0.60-7.23%1558017.16%
GD250620P002700002024-07-09 12:17PM EDT270.0011.608.7010.900.00-978515.88%
GD250620P002800002024-07-05 3:50PM EDT280.0015.3012.0014.600.00-421715.15%
GD250620P002900002024-07-09 3:50PM EDT290.0020.5018.1020.300.00-78215.44%
GD250620P003000002024-06-20 9:30AM EDT300.0018.2021.8025.300.00-843414.20%
GD250620P003100002024-06-24 2:07PM EDT310.0022.1029.3032.100.00-2313.75%
GD250620P003300002024-05-08 12:55PM EDT330.0040.1033.1036.000.00--10.00%
GD250620P003400002024-06-14 9:30AM EDT340.0049.7153.5058.500.00-1015.19%