La bourse est fermée
Dow Jones
39 144,47 +32,31 (+0,08 %) Nasdaq
17 753,32 +35,67 (+0,20 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 039,77 -970,85 (-1,67 %)
General Dynamics Corporation (GD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:43PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240705C00230000 | 2024-06-07 9:35AM EDT | 230.00 | 69.60 | 63.30 | 67.30 | 0.00 | - | 1 | 1 | 83.50% |
| GD240705C00265000 | 2024-05-29 3:56PM EDT | 265.00 | 30.80 | 28.50 | 32.10 | 0.00 | - | - | 1 | 62.92% |
| GD240705C00285000 | 2024-06-18 10:10AM EDT | 285.00 | 10.80 | 10.10 | 11.50 | 0.00 | - | 6 | 7 | 27.25% |
| GD240705C00287500 | 2024-06-17 11:24AM EDT | 287.50 | 7.60 | 7.70 | 8.70 | 0.00 | - | - | 1 | 21.14% |
| GD240705C00290000 | 2024-06-21 12:57PM EDT | 290.00 | 10.30 | 5.90 | 6.40 | 0.00 | - | 2 | 4 | 18.14% |
| GD240705C00292500 | 2024-06-26 10:29AM EDT | 292.50 | 3.50 | 3.90 | 4.30 | -4.60 | -56.79% | 3 | 4 | 15.60% |
| GD240705C00295000 | 2024-06-25 1:39PM EDT | 295.00 | 2.96 | 2.45 | 2.55 | -3.44 | -53.75% | 2 | 17 | 13.65% |
| GD240705C00297500 | 2024-06-26 10:49AM EDT | 297.50 | 1.15 | 1.25 | 1.35 | -3.74 | -76.48% | 7 | 9 | 12.66% |
| GD240705C00300000 | 2024-06-26 12:45PM EDT | 300.00 | 0.50 | 0.55 | 0.65 | -2.70 | -84.38% | 27 | 27 | 12.29% |
| GD240705C00302500 | 2024-06-26 11:47AM EDT | 302.50 | 0.30 | 0.20 | 0.35 | -1.25 | -80.65% | 9 | 12 | 12.89% |
| GD240705C00305000 | 2024-06-25 10:16AM EDT | 305.00 | 0.25 | 0.10 | 0.25 | -1.08 | -81.20% | 2 | 18 | 14.45% |
| GD240705C00310000 | 2024-06-24 2:55PM EDT | 310.00 | 0.17 | 0.05 | 0.75 | -0.08 | -32.00% | 4 | 24 | 25.73% |
| GD240705C00315000 | 2024-06-10 10:25AM EDT | 315.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 31.31% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240705P00255000 | 2024-06-26 12:38PM EDT | 255.00 | 0.10 | 0.05 | 0.60 | +0.05 | +100.00% | 2 | 3 | 55.18% |
| GD240705P00275000 | 2024-06-21 3:00PM EDT | 275.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 32.98% |
| GD240705P00280000 | 2024-06-20 10:26AM EDT | 280.00 | 0.28 | 0.10 | 0.50 | 0.00 | - | 15 | 13 | 23.68% |
| GD240705P00285000 | 2024-06-21 3:00PM EDT | 285.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 2 | 96 | 16.36% |
| GD240705P00290000 | 2024-06-26 11:40AM EDT | 290.00 | 1.05 | 0.90 | 0.95 | +0.45 | +75.00% | 4 | 114 | 13.94% |
| GD240705P00295000 | 2024-06-26 11:40AM EDT | 295.00 | 3.10 | 2.65 | 2.80 | +1.80 | +138.46% | 7 | 28 | 13.81% |
| GD240705P00297500 | 2024-06-24 12:25PM EDT | 297.50 | 1.45 | 4.00 | 4.50 | 0.00 | - | 5 | 6 | 15.05% |
| GD240705P00300000 | 2024-06-21 3:59PM EDT | 300.00 | 4.30 | 5.90 | 6.70 | 0.00 | - | 20 | 20 | 17.75% |
