La bourse est fermée
Dow Jones
38 007,20 -453,72 (-1,18 %) Nasdaq
15 550,37 -162,38 (-1,03 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0738 +0,0037 (+0,34 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 952,20 -350,33 (-0,58 %)
General Dynamics Corporation (GD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:56PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426C00230000 | 2024-04-19 11:08AM EDT | 230.00 | 58.75 | 52.80 | 55.60 | 0.00 | - | 1 | 0 | 153.52% |
| GD240426C00260000 | 2024-04-17 10:52AM EDT | 260.00 | 25.00 | 22.80 | 24.80 | 0.00 | - | - | 0 | 0.00% |
| GD240426C00267500 | 2024-04-19 11:02AM EDT | 267.50 | 20.89 | 15.80 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
| GD240426C00270000 | 2024-04-19 12:00PM EDT | 270.00 | 20.00 | 13.70 | 16.10 | 0.00 | - | 2 | 6 | 64.65% |
| GD240426C00275000 | 2024-04-25 10:18AM EDT | 275.00 | 7.33 | 8.60 | 10.00 | +1.68 | +29.73% | 5 | 11 | 0.00% |
| GD240426C00277500 | 2024-04-25 11:00AM EDT | 277.50 | 5.60 | 6.40 | 8.20 | +0.90 | +19.15% | 10 | 13 | 32.57% |
| GD240426C00280000 | 2024-04-25 11:23AM EDT | 280.00 | 5.00 | 4.10 | 4.70 | +2.00 | +66.67% | 24 | 52 | 0.00% |
| GD240426C00282500 | 2024-04-25 11:40AM EDT | 282.50 | 2.60 | 2.45 | 2.75 | +1.17 | +81.82% | 54 | 69 | 0.00% |
| GD240426C00285000 | 2024-04-25 11:53AM EDT | 285.00 | 0.81 | 1.00 | 1.30 | -0.14 | -14.74% | 17 | 275 | 13.75% |
| GD240426C00287500 | 2024-04-25 11:33AM EDT | 287.50 | 0.45 | 0.25 | 0.65 | +0.11 | +32.35% | 8 | 171 | 17.85% |
| GD240426C00290000 | 2024-04-25 11:40AM EDT | 290.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 12 | 121 | 17.97% |
| GD240426C00292500 | 2024-04-24 3:11PM EDT | 292.50 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 4 | 81 | 22.85% |
| GD240426C00295000 | 2024-04-25 11:40AM EDT | 295.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 184 | 23.34% |
| GD240426C00297500 | 2024-04-25 11:52AM EDT | 297.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 11 | 53 | 28.13% |
| GD240426C00300000 | 2024-04-24 2:32PM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 316 | 39.55% |
| GD240426C00302500 | 2024-04-25 9:43AM EDT | 302.50 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 6 | 96 | 47.27% |
| GD240426C00305000 | 2024-04-25 10:24AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 7 | 110 | 41.80% |
| GD240426C00310000 | 2024-04-24 2:32PM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 28 | 116 | 50.39% |
| GD240426C00315000 | 2024-04-24 2:26PM EDT | 315.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 81.35% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240426P00235000 | 2024-04-08 10:57AM EDT | 235.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 8 | 121.09% |
| GD240426P00250000 | 2024-04-23 3:57PM EDT | 250.00 | 0.05 | 0.10 | 1.70 | 0.00 | - | 3 | 8 | 126.61% |
| GD240426P00255000 | 2024-04-23 10:31AM EDT | 255.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 81.54% |
| GD240426P00260000 | 2024-04-19 3:59PM EDT | 260.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 2 | 14 | 83.79% |
| GD240426P00262500 | 2024-04-22 12:57PM EDT | 262.50 | 0.16 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 82.81% |
| GD240426P00265000 | 2024-04-24 11:32AM EDT | 265.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 33 | 48 | 70.12% |
| GD240426P00267500 | 2024-04-24 10:47AM EDT | 267.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 68.36% |
| GD240426P00270000 | 2024-04-25 10:24AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 288 | 35.74% |
| GD240426P00272500 | 2024-04-25 11:25AM EDT | 272.50 | 0.04 | 0.00 | 0.10 | -0.37 | -90.24% | 18 | 34 | 34.28% |
| GD240426P00275000 | 2024-04-25 11:15AM EDT | 275.00 | 0.05 | 0.05 | 0.15 | -0.40 | -88.89% | 6 | 115 | 31.01% |
| GD240426P00277500 | 2024-04-25 11:08AM EDT | 277.50 | 0.15 | 0.05 | 0.20 | -1.00 | -86.96% | 11 | 66 | 26.56% |
| GD240426P00280000 | 2024-04-25 11:25AM EDT | 280.00 | 0.32 | 0.20 | 0.35 | -1.75 | -84.54% | 30 | 137 | 23.39% |
| GD240426P00282500 | 2024-04-25 11:30AM EDT | 282.50 | 0.85 | 0.65 | 0.90 | -3.15 | -78.75% | 19 | 177 | 23.71% |
| GD240426P00285000 | 2024-04-25 11:49AM EDT | 285.00 | 2.25 | 1.80 | 2.05 | -3.03 | -57.39% | 5 | 166 | 25.95% |
| GD240426P00287500 | 2024-04-25 11:12AM EDT | 287.50 | 4.44 | 2.65 | 4.00 | -6.96 | -61.05% | 1 | 72 | 32.47% |
| GD240426P00290000 | 2024-04-24 3:30PM EDT | 290.00 | 10.20 | 5.40 | 6.40 | 0.00 | - | 38 | 142 | 41.77% |
| GD240426P00295000 | 2024-04-24 12:17PM EDT | 295.00 | 17.40 | 10.30 | 11.80 | 0.00 | - | 17 | 35 | 54.39% |
| GD240426P00297500 | 2024-04-24 2:17PM EDT | 297.50 | 16.60 | 12.40 | 13.80 | 0.00 | - | 41 | 0 | 53.86% |
| GD240426P00300000 | 2024-04-24 2:23PM EDT | 300.00 | 19.20 | 14.70 | 17.80 | 0.00 | - | 140 | 0 | 73.49% |
