La bourse est fermée
Dow Jones
37 992,96 +89,67 (+0,24 %) Nasdaq
15 703,54 +98,06 (+0,63 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0712 -0,0006 (-0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 151,90 +1 779,70 (+3,33 %)
General Dynamics Corporation (GD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:36PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD241115C00190000 | 2024-04-08 1:50PM EDT | 190.00 | 106.38 | 96.00 | 99.60 | 0.00 | - | - | 1 | 46.27% |
| GD241115C00195000 | 2024-03-14 12:56PM EDT | 195.00 | 82.97 | 95.00 | 99.50 | 0.00 | - | 1 | 1 | 51.00% |
| GD241115C00240000 | 2024-04-25 1:39PM EDT | 240.00 | 51.10 | 48.90 | 52.30 | 0.00 | - | 1 | 1 | 30.02% |
| GD241115C00250000 | 2024-04-30 1:25PM EDT | 250.00 | 46.10 | 41.50 | 42.50 | 0.00 | - | 1 | 1 | 25.89% |
| GD241115C00260000 | 2024-04-24 1:05PM EDT | 260.00 | 29.10 | 33.30 | 34.80 | 0.00 | - | 12 | 50 | 24.72% |
| GD241115C00270000 | 2024-04-24 10:53AM EDT | 270.00 | 22.30 | 25.60 | 27.00 | 0.00 | - | 1 | 3 | 22.68% |
| GD241115C00280000 | 2024-05-01 10:44AM EDT | 280.00 | 21.12 | 19.80 | 20.50 | 0.00 | - | 1 | 16 | 21.49% |
| GD241115C00290000 | 2024-05-01 10:23AM EDT | 290.00 | 15.90 | 14.40 | 15.00 | 0.00 | - | 2 | 172 | 20.54% |
| GD241115C00300000 | 2024-04-30 1:03PM EDT | 300.00 | 12.30 | 10.10 | 10.50 | 0.00 | - | 2 | 563 | 19.69% |
| GD241115C00310000 | 2024-04-30 12:10PM EDT | 310.00 | 8.10 | 6.90 | 7.10 | 0.00 | - | 2 | 154 | 19.10% |
| GD241115C00320000 | 2024-04-30 10:31AM EDT | 320.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 2 | 54 | 18.75% |
| GD241115C00330000 | 2024-04-29 10:13AM EDT | 330.00 | 3.80 | 2.80 | 3.10 | 0.00 | - | 1 | 149 | 18.66% |
| GD241115C00340000 | 2024-04-24 12:03PM EDT | 340.00 | 1.87 | 1.80 | 1.95 | 0.00 | - | 2 | 98 | 18.47% |
| GD241115C00350000 | 2024-04-29 12:46PM EDT | 350.00 | 1.57 | 1.10 | 1.25 | 0.00 | - | 1 | 11 | 18.51% |
| GD241115C00370000 | 2024-04-19 2:47PM EDT | 370.00 | 1.50 | 0.25 | 0.95 | 0.00 | - | 2 | 5 | 21.00% |
| GD241115C00380000 | 2024-04-22 9:58AM EDT | 380.00 | 0.95 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 27.10% |
| GD241115C00390000 | 2024-04-12 1:40PM EDT | 390.00 | 0.98 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 28.09% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD241115P00220000 | 2024-04-24 2:24PM EDT | 220.00 | 1.25 | 0.40 | 1.05 | 0.00 | - | 1 | 3 | 22.52% |
| GD241115P00230000 | 2024-05-01 10:47AM EDT | 230.00 | 1.18 | 1.05 | 1.65 | 0.00 | - | 2 | 88 | 21.56% |
| GD241115P00240000 | 2024-04-29 3:14PM EDT | 240.00 | 1.75 | 1.75 | 3.70 | 0.00 | - | 1 | 44 | 23.29% |
| GD241115P00250000 | 2024-05-02 12:13PM EDT | 250.00 | 3.00 | 2.70 | 3.10 | -0.90 | -23.08% | 2 | 112 | 18.22% |
| GD241115P00260000 | 2024-05-02 11:45AM EDT | 260.00 | 4.69 | 4.50 | 4.80 | +0.65 | +16.09% | 1 | 197 | 17.37% |
| GD241115P00270000 | 2024-05-01 3:40PM EDT | 270.00 | 6.76 | 6.80 | 7.20 | 0.00 | - | 2 | 25 | 16.48% |
| GD241115P00280000 | 2024-05-02 11:16AM EDT | 280.00 | 10.80 | 10.20 | 10.60 | +1.00 | +10.20% | 3 | 15 | 15.67% |
| GD241115P00290000 | 2024-05-01 10:23AM EDT | 290.00 | 14.10 | 14.70 | 15.20 | 0.00 | - | 3 | 37 | 14.93% |
| GD241115P00300000 | 2024-04-23 1:12PM EDT | 300.00 | 16.30 | 20.30 | 21.00 | 0.00 | - | 8 | 52 | 14.12% |
