La bourse est fermée

General Dynamics Corporation (GD)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
226,64+6,11 (+2,77 %)
À la clôture : 04:00PM EDT
226,64 0,00 (0,00 %)
Échanges après Bourse : 04:18PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD221007C002100002022-10-03 10:57AM EDT210.008.4016.0017.500.00-8962.50%
GD221007C002125002022-10-04 3:40PM EDT212.5013.7313.6015.10+5.13+59.65%12157.47%
GD221007C002150002022-10-04 3:40PM EDT215.0011.2711.0012.90+6.52+137.26%44355.32%
GD221007C002175002022-10-04 2:54PM EDT217.508.707.8010.30+4.90+128.95%114745.90%
GD221007C002200002022-10-04 3:37PM EDT220.006.506.507.20+3.50+116.67%54528.52%
GD221007C002225002022-10-03 3:54PM EDT222.501.804.505.00+0.35+24.14%14725.37%
GD221007C002250002022-10-04 3:37PM EDT225.002.702.603.20+2.00+285.71%287924.24%
GD221007C002275002022-10-04 1:40PM EDT227.501.001.401.85+0.65+185.71%13423.77%
GD221007C002300002022-10-04 2:26PM EDT230.000.650.601.00+0.50+333.33%319824.12%
GD221007C002325002022-10-04 2:59PM EDT232.500.300.250.55+0.15+100.00%142225.44%
GD221007C002350002022-10-03 11:49AM EDT235.000.100.050.250.00-22125.54%
GD221007C002375002022-09-29 9:42AM EDT237.500.150.050.250.00-21530.96%
GD221007C002400002022-10-04 11:36AM EDT240.000.100.000.15+0.05+100.00%12632.42%
GD221007C002450002022-09-29 12:36PM EDT245.000.050.000.700.00-5958.57%
GD221007C002500002022-09-13 2:28PM EDT250.000.370.001.100.00-1165.23%
GD221007C002550002022-10-03 11:44AM EDT255.000.050.000.650.00-182567.09%
GD221007C003050002022-10-04 10:17AM EDT305.000.010.000.25-0.04-80.00%12123.44%
GD221007C003100002022-09-16 11:00AM EDT310.000.100.000.750.00--2151.17%
GD221007C003150002022-10-03 10:49AM EDT315.000.010.000.050.00-60205112.50%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GD221007P001400002022-09-29 2:09PM EDT140.000.050.000.650.00--2226.17%
GD221007P001600002022-09-14 11:39AM EDT160.000.050.000.450.00-11160.74%
GD221007P001650002022-09-12 12:09PM EDT165.000.050.000.700.00--2159.18%
GD221007P001850002022-10-03 11:40AM EDT185.000.040.000.650.00-59107.42%
GD221007P001900002022-10-03 3:58PM EDT190.000.050.000.500.00-379391.21%
GD221007P001950002022-09-29 2:02PM EDT195.000.600.000.350.00--275.00%
GD221007P002000002022-10-03 2:54PM EDT200.000.150.000.200.00-3958.59%
GD221007P002025002022-09-26 10:23AM EDT202.500.640.000.750.00--368.21%
GD221007P002050002022-10-03 10:07AM EDT205.000.700.000.350.00-64753.42%
GD221007P002075002022-10-04 1:21PM EDT207.500.150.050.25-0.32-68.09%1451.56%
GD221007P002100002022-10-03 12:48PM EDT210.000.850.100.300.00-125347.71%
GD221007P002125002022-10-04 2:07PM EDT212.500.370.200.50-0.53-58.89%163047.46%
GD221007P002150002022-10-04 12:16PM EDT215.000.550.300.50-0.90-62.07%8711040.97%
GD221007P002175002022-10-04 12:39PM EDT217.500.750.450.65-1.15-60.53%34837.31%
GD221007P002200002022-10-04 2:07PM EDT220.001.020.651.00-1.93-65.42%24135.55%
GD221007P002225002022-10-04 10:59AM EDT222.501.951.301.60-2.55-56.67%211834.77%
GD221007P002250002022-10-04 10:02AM EDT225.002.672.052.45-4.74-63.97%92133.96%
GD221007P002275002022-09-19 10:00AM EDT227.505.643.303.700.00--534.30%
GD221007P002300002022-09-30 1:18PM EDT230.0016.694.906.300.00-2646.34%
GD221007P002325002022-09-22 11:15AM EDT232.507.306.808.600.00--3353.71%
GD221007P002350002022-09-21 2:00PM EDT235.005.869.0011.600.00-3352.49%
GD221007P002375002022-09-21 10:06AM EDT237.506.8011.5013.900.00--158.81%