La bourse est fermée
Dow Jones
39 854,90 +296,79 (+0,75 %) Nasdaq
16 741,79 +230,62 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 616,08 +4 082,14 (+7,22 %)
General Dynamics Corporation (GD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:26PM EDT. Marché ouvert.
Prix d’exercice:310.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517C00310000 | 2024-05-15 1:13PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3,249 | 32.28% |
| GD240524C00310000 | 2024-05-09 2:00PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.55 | 0.00 | - | 2 | 3 | 23.68% |
| GD240531C00310000 | 2024-05-10 2:17PM EDT | 2024-05-31 | 0.50 | 0.15 | 0.30 | 0.00 | - | 5 | 11 | 15.65% |
| GD240607C00310000 | 2024-05-14 9:58AM EDT | 2024-06-07 | 0.44 | 0.40 | 0.55 | 0.00 | - | 1 | 66 | 15.30% |
| GD240614C00310000 | 2024-05-10 1:57PM EDT | 2024-06-14 | 1.14 | 0.70 | 0.85 | 0.00 | - | - | 1 | 15.24% |
| GD240621C00310000 | 2024-05-15 2:15PM EDT | 2024-06-21 | 0.95 | 0.95 | 1.10 | -0.15 | -13.64% | 21 | 331 | 14.93% |
| GD240816C00310000 | 2024-05-15 3:06PM EDT | 2024-08-16 | 4.06 | 4.00 | 4.30 | -0.44 | -9.78% | 2 | 1,107 | 16.62% |
| GD241115C00310000 | 2024-05-13 2:23PM EDT | 2024-11-15 | 9.92 | 9.40 | 9.80 | 0.00 | - | 4 | 160 | 19.02% |
| GD250117C00310000 | 2024-05-14 1:01PM EDT | 2025-01-17 | 12.50 | 12.60 | 13.00 | 0.00 | - | 4 | 492 | 19.85% |
| GD250620C00310000 | 2024-04-30 12:54PM EDT | 2025-06-20 | 18.10 | 18.80 | 20.80 | 0.00 | - | 4 | 175 | 21.99% |
| GD260116C00310000 | 2024-05-15 2:01PM EDT | 2026-01-16 | 27.80 | 27.40 | 28.50 | +4.80 | +20.87% | 1 | 247 | 22.89% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517P00310000 | 2024-04-04 3:12PM EDT | 2024-05-17 | 18.75 | 20.90 | 23.60 | 0.00 | - | 1 | 0 | 120.90% |
| GD240621P00310000 | 2024-05-13 10:12AM EDT | 2024-06-21 | 14.29 | 14.50 | 15.70 | 0.00 | - | 10 | 10 | 11.18% |
| GD240816P00310000 | 2024-04-12 10:58AM EDT | 2024-08-16 | 24.00 | 15.80 | 16.50 | 0.00 | - | 2 | 2 | 9.78% |
| GD241115P00310000 | 2024-05-10 12:19PM EDT | 2024-11-15 | 19.40 | 19.10 | 20.50 | 0.00 | - | - | 1 | 13.10% |
| GD250117P00310000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 27.80 | 20.80 | 22.00 | 0.00 | - | 12 | 11 | 13.03% |
| GD250620P00310000 | 2024-05-03 10:35AM EDT | 2025-06-20 | 30.10 | 23.30 | 26.00 | 0.00 | - | 1 | 1 | 13.68% |
| GD260116P00310000 | 2024-05-01 12:36PM EDT | 2026-01-16 | 32.80 | 28.50 | 29.60 | 0.00 | - | 3 | 69 | 13.53% |
