La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 214,96 +2 025,24 (+3,88 %)
General Dynamics Corporation (GD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:280.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240920C00280000 | 2024-08-28 3:46PM EDT | 2024-09-20 | 17.37 | 24.40 | 26.00 | 0.00 | - | 8 | 43 | 51.59% |
| GD241004C00280000 | 2024-09-09 9:32AM EDT | 2024-10-04 | 19.20 | 24.90 | 27.30 | 0.00 | - | 2 | 2 | 37.87% |
| GD241018C00280000 | 2024-09-13 11:21AM EDT | 2024-10-18 | 25.30 | 25.90 | 27.80 | +2.40 | +10.48% | 2 | 27 | 31.41% |
| GD241115C00280000 | 2024-09-13 3:45PM EDT | 2024-11-15 | 27.85 | 27.80 | 29.50 | +5.35 | +23.78% | 3 | 35 | 28.22% |
| GD250117C00280000 | 2024-09-12 3:39PM EDT | 2025-01-17 | 29.08 | 31.20 | 33.00 | 0.00 | - | 58 | 1,045 | 26.20% |
| GD250221C00280000 | 2024-08-28 10:52AM EDT | 2025-02-21 | 27.22 | 32.00 | 34.70 | 0.00 | - | 2 | 18 | 25.71% |
| GD250620C00280000 | 2024-08-15 9:32AM EDT | 2025-06-20 | 34.35 | 39.10 | 40.80 | 0.00 | - | 1 | 12 | 26.07% |
| GD260116C00280000 | 2024-09-13 10:55AM EDT | 2026-01-16 | 45.71 | 45.80 | 47.90 | +3.91 | +9.35% | 10 | 53 | 25.30% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240920P00280000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.20 | -0.18 | -64.29% | 21 | 132 | 34.18% |
| GD240927P00280000 | 2024-09-11 10:56AM EDT | 2024-09-27 | 0.87 | 0.15 | 0.50 | 0.00 | - | 2 | 7 | 29.10% |
| GD241004P00280000 | 2024-09-10 10:14AM EDT | 2024-10-04 | 0.56 | 0.15 | 1.65 | 0.00 | - | 4 | 6 | 32.84% |
| GD241011P00280000 | 2024-09-11 3:05PM EDT | 2024-10-11 | 1.25 | 0.40 | 1.85 | 0.00 | - | 2 | 9 | 29.53% |
| GD241018P00280000 | 2024-09-13 11:42AM EDT | 2024-10-18 | 0.84 | 0.65 | 0.85 | -0.31 | -26.96% | 5 | 75 | 20.97% |
| GD241115P00280000 | 2024-09-12 1:19PM EDT | 2024-11-15 | 3.40 | 1.80 | 2.65 | 0.00 | - | 7 | 136 | 22.34% |
| GD250117P00280000 | 2024-09-13 1:48PM EDT | 2025-01-17 | 4.30 | 3.00 | 4.60 | -1.80 | -29.51% | 5 | 314 | 19.78% |
| GD250221P00280000 | 2024-08-16 9:32AM EDT | 2025-02-21 | 8.30 | 5.60 | 6.30 | 0.00 | - | 1 | 5 | 20.27% |
| GD250620P00280000 | 2024-09-12 11:53AM EDT | 2025-06-20 | 11.70 | 9.60 | 10.40 | 0.00 | - | 2 | 192 | 20.06% |
| GD260116P00280000 | 2024-09-13 11:36AM EDT | 2026-01-16 | 15.20 | 14.10 | 15.50 | +0.20 | +1.33% | 9 | 130 | 19.33% |
| GD261218P00280000 | 2024-08-05 2:01PM EDT | 2026-12-18 | 27.83 | 21.00 | 26.00 | 0.00 | - | - | 24 | 21.25% |
