Marchés français ouverture 3 h 23 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
1,0737 +0,0009 (+0,09 %) HANG SENG
18 406,92 +199,79 (+1,10 %) Bitcoin EUR
55 668,68 +2 077,16 (+3,88 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00255000 | 2024-04-29 11:46AM EDT | 255.00 | 34.01 | 30.50 | 34.00 | 0.00 | - | 2 | 1 | 68.87% |
| GD240510C00260000 | 2024-04-17 1:42PM EDT | 260.00 | 26.12 | 25.70 | 28.70 | 0.00 | - | - | 1 | 57.10% |
| GD240510C00265000 | 2024-04-23 9:33AM EDT | 265.00 | 27.95 | 20.00 | 24.40 | 0.00 | - | 1 | 1 | 56.49% |
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 270.00 | 24.00 | 15.50 | 19.40 | 0.00 | - | 10 | 5 | 47.71% |
| GD240510C00275000 | 2024-04-24 2:14PM EDT | 275.00 | 7.80 | 10.70 | 14.70 | 0.00 | - | 9 | 13 | 41.00% |
| GD240510C00277500 | 2024-04-25 11:17AM EDT | 277.50 | 8.50 | 8.70 | 11.80 | 0.00 | - | - | 7 | 33.13% |
| GD240510C00280000 | 2024-04-29 10:37AM EDT | 280.00 | 9.60 | 7.70 | 9.30 | 0.00 | - | 1 | 2 | 28.28% |
| GD240510C00282500 | 2024-04-30 11:06AM EDT | 282.50 | 6.00 | 4.40 | 6.50 | 0.00 | - | 4 | 7 | 21.12% |
| GD240510C00285000 | 2024-05-02 11:52AM EDT | 285.00 | 2.70 | 3.90 | 4.40 | -2.90 | -51.79% | 9 | 125 | 18.20% |
| GD240510C00287500 | 2024-05-02 2:33PM EDT | 287.50 | 2.50 | 2.50 | 2.80 | -0.50 | -16.67% | 9 | 10 | 16.90% |
| GD240510C00290000 | 2024-05-02 9:53AM EDT | 290.00 | 0.65 | 1.40 | 1.65 | -1.20 | -64.86% | 2 | 55 | 16.26% |
| GD240510C00292500 | 2024-05-02 11:26AM EDT | 292.50 | 0.40 | 0.70 | 0.90 | -0.70 | -63.64% | 4 | 32 | 15.97% |
| GD240510C00295000 | 2024-05-02 1:48PM EDT | 295.00 | 0.25 | 0.35 | 0.50 | -0.22 | -46.81% | 4 | 26 | 16.36% |
| GD240510C00297500 | 2024-04-30 2:41PM EDT | 297.50 | 0.65 | 0.15 | 0.25 | 0.00 | - | 6 | 10 | 16.48% |
| GD240510C00300000 | 2024-05-01 1:30PM EDT | 300.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 42 | 22.46% |
| GD240510C00305000 | 2024-04-24 10:09AM EDT | 305.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 23.93% |
| GD240510C00310000 | 2024-04-23 10:48AM EDT | 310.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 38.84% |
| GD240510C00315000 | 2024-04-05 2:15PM EDT | 315.00 | 1.81 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 52.37% |
| GD240510C00320000 | 2024-04-04 10:00AM EDT | 320.00 | 0.93 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.29% |
| GD240510C00325000 | 2024-04-15 11:50AM EDT | 325.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 55.69% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00215000 | 2024-05-02 2:10PM EDT | 215.00 | 1.46 | 0.00 | 1.35 | +1.41 | +2,820.00% | 1 | 2 | 112.31% |
| GD240510P00250000 | 2024-04-05 3:40PM EDT | 250.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 54.64% |
| GD240510P00260000 | 2024-04-24 9:50AM EDT | 260.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | - | 1 | 55.96% |
| GD240510P00265000 | 2024-05-02 2:10PM EDT | 265.00 | 0.38 | 0.00 | 0.40 | -0.52 | -57.78% | 1 | 3 | 35.77% |
| GD240510P00267500 | 2024-04-23 2:35PM EDT | 267.50 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 3 | 37.99% |
| GD240510P00270000 | 2024-05-02 11:48AM EDT | 270.00 | 0.38 | 0.00 | 0.35 | +0.14 | +58.33% | 1 | 4 | 28.27% |
| GD240510P00272500 | 2024-04-24 3:14PM EDT | 272.50 | 1.70 | 0.05 | 0.30 | 0.00 | - | - | 9 | 24.07% |
| GD240510P00275000 | 2024-04-30 1:58PM EDT | 275.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 10 | 93 | 19.97% |
| GD240510P00277500 | 2024-05-02 1:48PM EDT | 277.50 | 0.33 | 0.20 | 0.35 | -0.02 | -5.71% | 1 | 33 | 18.21% |
| GD240510P00280000 | 2024-05-01 3:47PM EDT | 280.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 14 | 85 | 16.90% |
| GD240510P00282500 | 2024-05-02 2:45PM EDT | 282.50 | 0.70 | 0.70 | 0.95 | -0.35 | -33.33% | 5 | 61 | 16.14% |
| GD240510P00285000 | 2024-05-02 11:48AM EDT | 285.00 | 2.71 | 1.30 | 1.55 | +0.86 | +46.49% | 2 | 34 | 15.14% |
| GD240510P00290000 | 2024-05-01 3:59PM EDT | 290.00 | 3.50 | 3.60 | 4.00 | -1.11 | -24.08% | 4 | 23 | 14.42% |
