La bourse ferme dans 3 h 55 min

General Dynamics Corporation (GD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
296,52-1,49 (-0,50 %)
À la clôture : 04:00PM EDT
299,26 +2,74 (+0,92 %)
Avant Bourse : 07:10AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD240524C002300002024-05-08 12:00PM EDT230.0063.590.000.000.00-100.00%
GD240524C002400002024-04-09 3:54PM EDT240.0049.1154.8058.500.00--1184.77%
GD240524C002700002024-05-09 1:51PM EDT270.0025.490.000.000.00-100.00%
GD240524C002750002024-05-06 10:14AM EDT275.0016.300.000.000.00-220.00%
GD240524C002800002024-05-07 9:49AM EDT280.0014.200.000.000.00-1110.00%
GD240524C002825002024-05-20 11:04AM EDT282.5018.100.000.000.00-300.00%
GD240524C002850002024-05-17 11:23AM EDT285.0011.700.000.000.00-1170.00%
GD240524C002875002024-05-17 1:35PM EDT287.5010.510.000.000.00-1130.00%
GD240524C002900002024-05-23 3:44PM EDT290.006.500.000.000.00-2220.00%
GD240524C002925002024-05-15 1:50PM EDT292.503.800.000.000.00-2150.00%
GD240524C002950002024-05-23 3:12PM EDT295.001.350.000.000.00-1510.00%
GD240524C002975002024-05-23 10:48AM EDT297.501.400.000.000.00-1601.56%
GD240524C003000002024-05-23 3:44PM EDT300.000.200.000.000.00-16586.25%
GD240524C003025002024-05-22 2:38PM EDT302.500.200.000.000.00-252012.50%
GD240524C003050002024-05-23 12:00PM EDT305.000.050.000.000.00-24312.50%
GD240524C003100002024-05-23 2:56PM EDT310.000.050.000.000.00-93425.00%
GD240524C003150002024-05-23 3:59PM EDT315.000.050.000.000.00-245625.00%
GD240524C003250002024-05-21 3:25PM EDT325.000.050.000.000.00-2850.00%
GD240524C003300002024-05-20 2:25PM EDT330.000.050.000.000.00-323250.00%
GD240524C003500002024-05-17 3:34PM EDT350.000.050.000.000.00-7750.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD240524P002400002024-05-13 2:59PM EDT240.000.650.000.000.00-6650.00%
GD240524P002450002024-05-15 10:49AM EDT245.000.100.000.000.00--1050.00%
GD240524P002600002024-05-20 10:39AM EDT260.000.060.000.000.00-505150.00%
GD240524P002625002024-05-16 3:24PM EDT262.500.060.000.000.00--1550.00%
GD240524P002650002024-05-21 9:59AM EDT265.000.050.000.000.00-252750.00%
GD240524P002700002024-05-22 9:41AM EDT270.000.100.000.000.00-83450.00%
GD240524P002750002024-05-23 3:30PM EDT275.000.050.000.000.00-21125.00%
GD240524P002800002024-05-22 1:25PM EDT280.000.100.000.000.00-48925.00%
GD240524P002825002024-05-16 11:03AM EDT282.500.170.000.000.00--1025.00%
GD240524P002850002024-05-16 11:03AM EDT285.000.200.000.000.00-102412.50%
GD240524P002875002024-05-22 3:51PM EDT287.500.150.000.000.00-11612.50%
GD240524P002900002024-05-22 2:20PM EDT290.000.180.000.000.00-74612.50%
GD240524P002925002024-05-23 3:31PM EDT292.500.200.000.000.00-14476.25%
GD240524P002950002024-05-23 3:20PM EDT295.000.800.000.000.00-7753.13%
GD240524P002975002024-05-23 3:12PM EDT297.502.400.000.000.00-12740.00%
GD240524P003000002024-05-23 11:14AM EDT300.003.100.000.000.00-3620.00%