La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 381,40 -71,79 (-0,13 %)
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:300.00
Options d’achatpour6 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240906C00300000 | 2024-08-30 3:36PM EDT | 2024-09-06 | 1.72 | 1.70 | 2.30 | -0.92 | -34.85% | 18 | 36 | 17.01% |
| GD240913C00300000 | 2024-08-30 3:58PM EDT | 2024-09-13 | 3.30 | 2.90 | 4.10 | +0.80 | +32.00% | 87 | 36 | 19.56% |
| GD240920C00300000 | 2024-08-30 3:43PM EDT | 2024-09-20 | 3.90 | 3.90 | 4.60 | 0.00 | - | 26 | 888 | 17.55% |
| GD240927C00300000 | 2024-08-29 2:58PM EDT | 2024-09-27 | 4.30 | 4.00 | 5.90 | 0.00 | - | 10 | 8 | 19.11% |
| GD241004C00300000 | 2024-08-30 11:34AM EDT | 2024-10-04 | 4.31 | 5.20 | 6.40 | -1.98 | -31.48% | 2 | 15 | 18.40% |
| GD241018C00300000 | 2024-08-30 3:10PM EDT | 2024-10-18 | 5.84 | 6.60 | 7.20 | -0.66 | -10.15% | 65 | 148 | 17.33% |
| GD241115C00300000 | 2024-08-30 1:59PM EDT | 2024-11-15 | 10.20 | 10.00 | 10.60 | +0.85 | +9.09% | 38 | 818 | 20.01% |
| GD250117C00300000 | 2024-08-30 2:25PM EDT | 2025-01-17 | 13.04 | 14.30 | 14.90 | -1.26 | -8.81% | 6 | 469 | 20.63% |
| GD250221C00300000 | 2024-08-23 3:58PM EDT | 2025-02-21 | 12.75 | 14.70 | 18.50 | 0.00 | - | 1 | 12 | 22.81% |
| GD250620C00300000 | 2024-08-30 10:14AM EDT | 2025-06-20 | 22.50 | 22.60 | 24.30 | -1.20 | -5.06% | 11 | 48 | 23.01% |
| GD260116C00300000 | 2024-08-30 3:39PM EDT | 2026-01-16 | 30.50 | 30.00 | 33.00 | -0.43 | -1.39% | 11 | 2,059 | 23.80% |
| GD261218C00300000 | 2024-08-22 10:52AM EDT | 2026-12-18 | 36.72 | 36.00 | 41.00 | 0.00 | - | 1 | 13 | 22.89% |
Options de ventepour6 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240906P00300000 | 2024-08-30 10:41AM EDT | 2024-09-06 | 3.20 | 1.95 | 2.50 | -1.10 | -25.58% | 2 | 26 | 14.12% |
| GD240920P00300000 | 2024-08-29 12:33PM EDT | 2024-09-20 | 3.60 | 3.70 | 4.20 | 0.00 | - | 7 | 29 | 13.84% |
| GD241018P00300000 | 2024-08-30 10:41AM EDT | 2024-10-18 | 8.30 | 6.30 | 6.70 | +1.90 | +29.69% | 4 | 20 | 14.71% |
| GD241115P00300000 | 2024-08-30 3:56PM EDT | 2024-11-15 | 9.34 | 8.90 | 9.50 | +0.14 | +1.52% | 130 | 118 | 16.83% |
| GD250117P00300000 | 2024-08-27 2:11PM EDT | 2025-01-17 | 13.20 | 11.40 | 12.20 | -2.70 | -16.98% | 1 | 147 | 16.11% |
| GD250221P00300000 | 2024-08-27 11:09AM EDT | 2025-02-21 | 17.20 | 11.90 | 14.00 | 0.00 | - | 2 | 9 | 16.59% |
| GD250620P00300000 | 2024-08-28 11:19AM EDT | 2025-06-20 | 18.78 | 16.70 | 17.90 | 0.00 | - | 3 | 446 | 16.44% |
| GD260116P00300000 | 2024-08-30 3:59PM EDT | 2026-01-16 | 22.70 | 21.90 | 22.70 | -3.60 | -13.69% | 6 | 324 | 15.98% |
