Marchés français ouverture 8 h 48 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0015 (+0,14 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 281,88 +1 223,47 (+2,26 %)
General Dynamics Corporation (GD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503C00200000 | 2024-04-24 1:54PM EDT | 200.00 | 80.50 | 85.30 | 88.80 | 0.00 | - | - | 0 | 315.04% |
| GD240503C00260000 | 2024-04-29 11:10AM EDT | 260.00 | 29.00 | 25.20 | 28.80 | 0.00 | - | 1 | 5 | 116.65% |
| GD240503C00270000 | 2024-04-10 11:12AM EDT | 270.00 | 19.89 | 15.00 | 19.00 | 0.00 | - | 1 | 0 | 87.99% |
| GD240503C00272500 | 2024-05-02 10:55AM EDT | 272.50 | 10.91 | 12.50 | 15.70 | -6.59 | -37.66% | 2 | 2 | 63.23% |
| GD240503C00275000 | 2024-04-30 10:52AM EDT | 275.00 | 12.10 | 10.50 | 13.30 | 0.00 | - | 3 | 9 | 57.57% |
| GD240503C00277500 | 2024-04-30 12:47PM EDT | 277.50 | 11.00 | 7.80 | 10.40 | 0.00 | - | 1 | 8 | 41.19% |
| GD240503C00280000 | 2024-05-02 9:46AM EDT | 280.00 | 3.20 | 5.30 | 9.40 | -3.40 | -51.52% | 2 | 59 | 58.01% |
| GD240503C00282500 | 2024-05-02 12:30PM EDT | 282.50 | 4.20 | 4.20 | 7.00 | -1.95 | -31.71% | 21 | 23 | 49.00% |
| GD240503C00285000 | 2024-05-02 2:54PM EDT | 285.00 | 3.13 | 1.80 | 4.00 | +0.63 | +25.20% | 31 | 98 | 31.42% |
| GD240503C00287500 | 2024-05-02 3:12PM EDT | 287.50 | 1.30 | 0.90 | 1.20 | -0.20 | -13.33% | 18 | 47 | 14.94% |
| GD240503C00290000 | 2024-05-02 3:41PM EDT | 290.00 | 0.15 | 0.15 | 0.95 | -0.26 | -63.41% | 43 | 345 | 23.44% |
| GD240503C00292500 | 2024-05-02 2:40PM EDT | 292.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 176 | 17.58% |
| GD240503C00295000 | 2024-05-02 2:27PM EDT | 295.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 2 | 153 | 19.04% |
| GD240503C00297500 | 2024-04-29 11:25AM EDT | 297.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 8 | 47 | 43.99% |
| GD240503C00300000 | 2024-05-02 9:30AM EDT | 300.00 | 0.53 | 0.00 | 0.15 | +0.45 | +562.50% | 1 | 96 | 34.86% |
| GD240503C00302500 | 2024-04-24 11:46AM EDT | 302.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 1,521 | 33.40% |
| GD240503C00305000 | 2024-05-02 9:30AM EDT | 305.00 | 0.24 | 0.00 | 0.05 | +0.19 | +380.00% | 2 | 127 | 37.89% |
| GD240503C00310000 | 2024-04-26 11:12AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 15 | 46.48% |
| GD240503C00315000 | 2024-04-26 3:23PM EDT | 315.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 7 | 114 | 86.33% |
| GD240503C00320000 | 2024-04-23 10:21AM EDT | 320.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | - | 1 | 57.81% |
| GD240503C00325000 | 2024-04-08 10:11AM EDT | 325.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | - | 4 | 121.39% |
| GD240503C00330000 | 2024-04-05 12:00PM EDT | 330.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 132.32% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240503P00185000 | 2024-04-01 1:15PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 349.32% |
| GD240503P00240000 | 2024-04-24 11:40AM EDT | 240.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 142.68% |
| GD240503P00245000 | 2024-04-30 1:05PM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 122.17% |
| GD240503P00250000 | 2024-04-24 2:04PM EDT | 250.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 14 | 87.89% |
| GD240503P00260000 | 2024-04-23 1:47PM EDT | 260.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 15 | 15 | 95.17% |
| GD240503P00265000 | 2024-04-25 1:11PM EDT | 265.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 81.01% |
| GD240503P00267500 | 2024-04-25 11:58AM EDT | 267.50 | 0.13 | 0.00 | 1.35 | 0.00 | - | 7 | 10 | 73.83% |
| GD240503P00270000 | 2024-04-25 11:58AM EDT | 270.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 6 | 42 | 44.24% |
| GD240503P00272500 | 2024-05-01 10:54AM EDT | 272.50 | 0.08 | 0.00 | 1.30 | 0.00 | - | 1 | 58 | 58.64% |
| GD240503P00275000 | 2024-04-30 10:00AM EDT | 275.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 60 | 51.22% |
| GD240503P00277500 | 2024-05-01 9:51AM EDT | 277.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 29.79% |
| GD240503P00280000 | 2024-05-02 12:08PM EDT | 280.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 6 | 45 | 23.58% |
| GD240503P00282500 | 2024-05-02 3:04PM EDT | 282.50 | 0.06 | 0.00 | 0.25 | -0.19 | -76.00% | 2 | 49 | 19.73% |
| GD240503P00285000 | 2024-05-02 2:54PM EDT | 285.00 | 0.25 | 0.20 | 0.40 | -0.40 | -61.54% | 19 | 85 | 14.65% |
| GD240503P00287500 | 2024-05-02 3:35PM EDT | 287.50 | 1.35 | 1.00 | 1.25 | -0.25 | -15.62% | 11 | 53 | 13.89% |
| GD240503P00290000 | 2024-05-02 3:07PM EDT | 290.00 | 2.65 | 2.50 | 3.90 | -1.20 | -31.17% | 2 | 23 | 27.54% |
| GD240503P00292500 | 2024-04-24 1:38PM EDT | 292.50 | 13.61 | 3.70 | 6.60 | 0.00 | - | 3 | 7 | 40.14% |
| GD240503P00295000 | 2024-04-24 9:46AM EDT | 295.00 | 12.80 | 5.70 | 9.80 | 0.00 | - | 2 | 95 | 59.25% |
| GD240503P00300000 | 2024-04-24 2:23PM EDT | 300.00 | 19.20 | 11.00 | 15.00 | 0.00 | - | 100 | 0 | 79.81% |
