Marchés français ouverture 3 h 59 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 461,44 +258,22 (+0,71 %) EUR/USD
1,1131 +0,0014 (+0,12 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 231,82 +2 021,71 (+3,87 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240920C00310000 | 2024-09-17 3:44PM EDT | 2024-09-20 | 0.56 | 0.50 | 0.70 | -1.34 | -70.53% | 56 | 345 | 24.73% |
| GD240927C00310000 | 2024-09-17 11:40AM EDT | 2024-09-27 | 1.97 | 1.05 | 2.80 | -1.23 | -38.44% | 7 | 46 | 26.25% |
| GD241004C00310000 | 2024-09-17 11:59AM EDT | 2024-10-04 | 2.80 | 1.55 | 4.50 | -1.40 | -33.33% | 1 | 10 | 27.09% |
| GD241011C00310000 | 2024-09-17 2:55PM EDT | 2024-10-11 | 2.85 | 2.95 | 4.40 | -2.05 | -41.84% | 3 | 17 | 22.46% |
| GD241018C00310000 | 2024-09-17 3:41PM EDT | 2024-10-18 | 3.56 | 3.40 | 3.80 | -1.94 | -35.27% | 33 | 448 | 17.96% |
| GD241025C00310000 | 2024-09-13 10:17AM EDT | 2024-10-25 | 5.00 | 4.40 | 5.70 | 0.00 | - | - | 14 | 21.31% |
| GD241101C00310000 | 2024-09-13 3:32PM EDT | 2024-11-01 | 6.35 | 5.70 | 6.60 | 0.00 | - | - | 5 | 21.76% |
| GD241115C00310000 | 2024-09-17 3:35PM EDT | 2024-11-15 | 7.25 | 7.10 | 7.80 | -2.32 | -24.24% | 57 | 618 | 21.52% |
| GD250117C00310000 | 2024-09-17 12:19PM EDT | 2025-01-17 | 12.50 | 11.60 | 12.40 | -1.30 | -9.42% | 2 | 486 | 21.59% |
| GD250221C00310000 | 2024-09-16 1:28PM EDT | 2025-02-21 | 15.85 | 13.60 | 14.50 | 0.00 | - | 2 | 20 | 21.68% |
| GD250620C00310000 | 2024-09-16 11:56AM EDT | 2025-06-20 | 22.80 | 20.30 | 21.20 | 0.00 | - | 4 | 162 | 22.71% |
| GD260116C00310000 | 2024-09-16 3:00PM EDT | 2026-01-16 | 31.05 | 27.90 | 30.40 | 0.00 | - | 2 | 192 | 23.69% |
| GD261218C00310000 | 2024-06-12 1:47PM EDT | 2026-12-18 | 34.87 | 24.00 | 29.00 | 0.00 | - | - | 10 | 17.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240920P00310000 | 2024-09-16 11:11AM EDT | 2024-09-20 | 4.40 | 5.80 | 7.50 | 0.00 | - | 1 | 82 | 32.67% |
| GD241115P00310000 | 2024-09-17 10:09AM EDT | 2024-11-15 | 12.00 | 12.00 | 12.70 | +1.30 | +12.15% | 1 | 48 | 18.91% |
| GD250117P00310000 | 2024-09-16 11:14AM EDT | 2025-01-17 | 14.00 | 14.90 | 15.60 | 0.00 | - | 1 | 41 | 17.37% |
| GD250620P00310000 | 2024-09-17 12:37PM EDT | 2025-06-20 | 20.40 | 20.70 | 21.80 | -1.70 | -7.69% | 12 | 3 | 17.46% |
| GD260116P00310000 | 2024-08-15 11:13AM EDT | 2026-01-16 | 30.77 | 25.50 | 27.20 | 0.00 | - | 9 | 70 | 17.03% |
| GD261218P00310000 | 2024-08-14 10:14AM EDT | 2026-12-18 | 36.10 | 30.50 | 35.40 | 0.00 | - | 8 | 8 | 17.61% |
