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 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD260116C001100002024-05-29 2:38PM EDT110.00187.00178.50183.500.00-1263.38%
GD260116C001200002024-06-25 3:12PM EDT120.00177.10164.00168.500.00-1151.72%
GD260116C001500002024-04-02 9:48AM EDT150.00144.28139.00144.000.00-1350.96%
GD260116C001700002024-01-18 11:47AM EDT170.0088.25106.60109.900.00-440.00%
GD260116C001800002024-04-26 3:49PM EDT180.00114.08125.00130.000.00-1456.75%
GD260116C001850002024-06-07 10:08AM EDT185.00122.58102.50107.500.00-1035.61%
GD260116C001900002024-04-29 10:30AM EDT190.00108.95110.00115.000.00-3849.53%
GD260116C002000002024-04-09 11:56AM EDT200.00101.96104.50109.000.00-1649.76%
GD260116C002100002024-02-26 3:57PM EDT210.0078.9682.0085.900.00-1131.85%
GD260116C002200002024-04-24 2:07PM EDT220.0076.6691.5095.000.00-1447.41%
GD260116C002300002024-07-05 10:07AM EDT230.0066.8066.0070.000.00-41429.58%
GD260116C002400002024-07-01 9:36AM EDT240.0067.2058.0061.600.00-54227.73%
GD260116C002500002024-06-14 10:09AM EDT250.0058.7551.8054.400.00-114226.76%
GD260116C002600002024-07-02 12:25PM EDT260.0046.7543.5047.100.00-21025.45%
GD260116C002700002024-07-10 3:40PM EDT270.0038.7037.0042.000.00-24525.57%
GD260116C002800002024-07-11 1:51PM EDT280.0033.8031.5036.000.00-25524.67%
GD260116C002900002024-07-03 12:33PM EDT290.0027.7027.1030.100.00-1010723.56%
GD260116C003000002024-07-10 9:36AM EDT300.0024.0022.3026.00+2.10+9.59%11,88023.42%
GD260116C003100002024-07-02 2:47PM EDT310.0019.0018.4021.500.00-220622.67%
GD260116C003200002024-06-26 10:30AM EDT320.0021.0513.0016.400.00-17321.13%
GD260116C003300002024-06-27 9:37AM EDT330.0017.6310.0014.900.00-139721.98%
GD260116C003400002024-07-02 10:44AM EDT340.0010.109.2010.200.00-13919.93%
GD260116C003500002024-07-12 9:36AM EDT350.007.706.908.10+0.07+0.92%620819.64%
GD260116C003600002024-07-11 9:40AM EDT360.006.003.508.40+0.30+5.26%114021.42%
GD260116C003700002024-06-11 12:32PM EDT370.007.174.505.200.00-16019.43%
GD260116C003800002024-05-10 2:09PM EDT380.007.786.407.400.00-15723.15%
GD260116C003900002024-07-12 3:55PM EDT390.002.902.753.40+0.17+6.23%11719.45%
GD260116C004000002024-05-06 10:37AM EDT400.004.202.505.000.00-111022.76%
GD260116C004100002024-04-29 1:58PM EDT410.003.203.103.900.00-3415722.32%
GD260116C004200002024-07-01 10:23AM EDT420.001.500.052.700.00-303121.36%
GD260116C004300002024-06-04 9:51AM EDT430.002.400.005.000.00-281825.92%
GD260116C004400002024-04-25 12:51PM EDT440.002.002.202.850.00--12523.47%
GD260116C004500002024-05-29 9:58AM EDT450.002.100.005.000.00--127.83%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD260116P001100002024-01-30 10:45AM EDT110.000.470.000.000.00-21712.50%
GD260116P001150002023-11-06 3:02PM EDT115.001.150.005.000.00--155.15%
GD260116P001200002023-10-09 10:18AM EDT120.001.610.000.000.00-2212.50%
GD260116P001300002024-04-22 9:43AM EDT130.002.050.005.000.00-1048.62%
GD260116P001400002024-03-04 1:21PM EDT140.001.800.350.000.00-1712.50%
GD260116P001500002023-10-20 11:54AM EDT150.004.022.404.700.00-1240.34%
GD260116P001600002024-03-13 12:01PM EDT160.002.000.855.000.00-11537.61%
GD260116P001650002024-04-25 1:06PM EDT165.001.830.502.450.00-1329.95%
GD260116P001700002024-01-25 10:49AM EDT170.003.172.303.500.00-1131.20%
GD260116P001750002024-02-05 4:46PM EDT175.003.202.653.200.00--129.08%
GD260116P001800002024-04-29 10:45AM EDT180.001.980.753.100.00-1827.48%
GD260116P001850002023-10-09 3:11PM EDT185.008.006.907.500.00-101033.98%
GD260116P001900002024-07-02 11:02AM EDT190.001.851.652.450.00-721023.39%
GD260116P001950002024-04-09 2:21PM EDT195.003.902.153.000.00-1523.35%
GD260116P002000002024-06-07 12:19PM EDT200.002.251.454.900.00-39425.48%
GD260116P002100002024-07-03 12:45PM EDT210.003.402.953.800.00-11421.08%
GD260116P002200002024-06-21 12:02PM EDT220.003.602.104.700.00-104319.94%
GD260116P002300002024-07-03 12:45PM EDT230.005.705.007.500.00-16320.80%
GD260116P002400002024-06-28 3:31PM EDT240.006.736.7010.000.00-113420.60%
GD260116P002500002024-06-11 3:26PM EDT250.008.808.9010.700.00-3313518.34%
GD260116P002600002024-06-27 3:55PM EDT260.0010.509.7014.100.00-115618.19%
GD260116P002700002024-07-09 2:45PM EDT270.0015.6113.7016.900.00-123517.11%
GD260116P002800002024-05-16 12:37PM EDT280.0016.0014.5019.400.00-89615.43%
GD260116P002900002024-05-28 12:44PM EDT290.0018.6617.5020.500.00-13012.30%
GD260116P003000002024-06-04 3:25PM EDT300.0022.2626.0029.600.00-13014.39%
GD260116P003100002024-06-04 3:25PM EDT310.0026.9531.0035.600.00-9013.70%
GD260116P003200002024-04-02 1:16PM EDT320.0039.0037.0040.000.00-1110.72%
GD260116P003300002024-05-03 10:36AM EDT330.0046.3036.0038.600.00-440.00%