La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0758 +0,0031 (+0,29 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 395,57 +315,35 (+0,53 %)
General Dynamics Corporation (GD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:260.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00260000 | 2024-04-17 1:42PM EDT | 2024-05-10 | 26.12 | 26.40 | 29.80 | 0.00 | - | - | 1 | 71.63% |
| GD240517C00260000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 29.00 | 26.00 | 30.00 | +0.95 | +3.39% | 2 | 450 | 50.44% |
| GD240531C00260000 | 2024-04-22 12:59PM EDT | 2024-05-31 | 33.81 | 27.00 | 31.70 | 0.00 | - | - | 5 | 44.08% |
| GD240621C00260000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 26.50 | 29.10 | 32.20 | 0.00 | - | 1 | 1,087 | 34.85% |
| GD240816C00260000 | 2024-04-29 11:31AM EDT | 2024-08-16 | 33.90 | 30.60 | 32.80 | 0.00 | - | 1 | 47 | 25.08% |
| GD241115C00260000 | 2024-05-03 10:22AM EDT | 2024-11-15 | 36.30 | 36.40 | 37.40 | +7.20 | +24.74% | 1 | 50 | 25.45% |
| GD250117C00260000 | 2024-04-30 12:34PM EDT | 2025-01-17 | 39.70 | 38.20 | 41.10 | 0.00 | - | 1 | 457 | 26.72% |
| GD250620C00260000 | 2024-02-26 2:48PM EDT | 2025-06-20 | 37.04 | 39.70 | 41.70 | 0.00 | - | 1 | 29 | 21.71% |
| GD260116C00260000 | 2024-04-24 11:29AM EDT | 2026-01-16 | 45.82 | 50.00 | 54.10 | 0.00 | - | 15 | 10 | 27.05% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00260000 | 2024-04-24 9:50AM EDT | 2024-05-10 | 0.45 | 0.00 | 1.30 | 0.00 | - | - | 1 | 55.57% |
| GD240517P00260000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.25 | -0.23 | -92.00% | 5 | 433 | 30.91% |
| GD240524P00260000 | 2024-04-24 12:16PM EDT | 2024-05-24 | 1.00 | 0.00 | 1.40 | 0.00 | - | - | 2 | 37.27% |
| GD240531P00260000 | 2024-04-26 9:34AM EDT | 2024-05-31 | 0.28 | 0.05 | 1.55 | 0.00 | - | 3 | 1 | 33.07% |
| GD240607P00260000 | 2024-04-26 1:52PM EDT | 2024-06-07 | 0.55 | 0.05 | 0.45 | 0.00 | - | 4 | 4 | 21.49% |
| GD240621P00260000 | 2024-05-03 11:02AM EDT | 2024-06-21 | 0.45 | 0.40 | 0.60 | -0.12 | -21.05% | 2 | 488 | 19.28% |
| GD240816P00260000 | 2024-04-30 3:26PM EDT | 2024-08-16 | 1.65 | 0.70 | 1.75 | 0.00 | - | 4 | 81 | 17.49% |
| GD241115P00260000 | 2024-05-02 11:45AM EDT | 2024-11-15 | 4.69 | 2.95 | 4.30 | 0.00 | - | 1 | 198 | 17.72% |
| GD250117P00260000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 6.10 | 4.20 | 6.20 | 0.00 | - | 12 | 305 | 18.12% |
| GD250620P00260000 | 2024-04-30 12:31PM EDT | 2025-06-20 | 8.12 | 8.40 | 8.90 | 0.00 | - | 330 | 578 | 17.16% |
| GD260116P00260000 | 2024-04-24 11:15AM EDT | 2026-01-16 | 16.74 | 10.60 | 12.70 | 0.00 | - | 43 | 149 | 17.03% |
