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 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 139,01 +564,41 (+0,96 %)
General Dynamics Corporation (GD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00270000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 24.00 | 16.50 | 19.20 | 0.00 | - | 10 | 5 | 45.17% |
| GD240517C00270000 | 2024-05-01 1:30PM EDT | 2024-05-17 | 18.32 | 16.50 | 19.10 | 0.00 | - | 5 | 414 | 29.77% |
| GD240531C00270000 | 2024-04-22 10:43AM EDT | 2024-05-31 | 23.30 | 18.00 | 21.00 | 0.00 | - | 2 | 0 | 30.49% |
| GD240621C00270000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 20.93 | 20.20 | 22.80 | -0.89 | -4.08% | 62 | 657 | 28.58% |
| GD240816C00270000 | 2024-04-24 12:33PM EDT | 2024-08-16 | 17.30 | 23.20 | 24.30 | 0.00 | - | 5 | 285 | 22.41% |
| GD241115C00270000 | 2024-04-24 10:53AM EDT | 2024-11-15 | 22.30 | 28.80 | 29.80 | 0.00 | - | 1 | 3 | 23.86% |
| GD250117C00270000 | 2024-05-01 12:40PM EDT | 2025-01-17 | 32.75 | 30.80 | 33.60 | 0.00 | - | 4 | 870 | 25.06% |
| GD250620C00270000 | 2024-04-24 12:59PM EDT | 2025-06-20 | 33.00 | 38.40 | 39.80 | 0.00 | - | 10 | 54 | 25.31% |
| GD260116C00270000 | 2024-04-26 2:11PM EDT | 2026-01-16 | 45.00 | 44.00 | 47.30 | 0.00 | - | 1 | 65 | 25.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00270000 | 2024-05-02 11:48AM EDT | 2024-05-10 | 0.38 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 46.97% |
| GD240517P00270000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.18 | 0.05 | 0.25 | -0.10 | -35.71% | 6 | 310 | 21.29% |
| GD240524P00270000 | 2024-05-02 10:07AM EDT | 2024-05-24 | 0.70 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 20.58% |
| GD240531P00270000 | 2024-05-02 9:58AM EDT | 2024-05-31 | 0.85 | 0.30 | 0.50 | 0.00 | - | 1 | 9 | 17.30% |
| GD240607P00270000 | 2024-05-01 2:34PM EDT | 2024-06-07 | 0.90 | 0.20 | 0.70 | 0.00 | - | 4 | 4 | 16.82% |
| GD240621P00270000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 0.95 | 0.85 | 1.00 | -0.80 | -45.71% | 2 | 268 | 15.69% |
| GD240816P00270000 | 2024-05-03 1:02PM EDT | 2024-08-16 | 3.36 | 2.80 | 3.10 | -0.24 | -6.67% | 1 | 289 | 16.09% |
| GD241115P00270000 | 2024-05-01 3:40PM EDT | 2024-11-15 | 6.76 | 4.90 | 6.50 | 0.00 | - | 2 | 25 | 16.86% |
| GD250117P00270000 | 2024-05-02 11:45AM EDT | 2025-01-17 | 8.70 | 7.40 | 8.10 | 0.00 | - | 11 | 191 | 16.60% |
| GD250620P00270000 | 2024-02-06 2:14PM EDT | 2025-06-20 | 20.10 | 16.10 | 18.30 | 0.00 | - | - | 2 | 22.38% |
| GD260116P00270000 | 2024-05-02 10:35AM EDT | 2026-01-16 | 16.70 | 13.00 | 15.60 | 0.00 | - | 1 | 77 | 16.27% |
