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
59 190,15 -163,32 (-0,28 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00280000 | 2024-04-29 10:37AM EDT | 2024-05-10 | 9.60 | 7.80 | 9.70 | 0.00 | - | 1 | 2 | 31.03% |
| GD240517C00280000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 9.50 | 9.00 | 9.60 | +4.00 | +72.73% | 3 | 1,106 | 20.47% |
| GD240524C00280000 | 2024-04-25 1:42PM EDT | 2024-05-24 | 8.30 | 9.70 | 10.60 | 0.00 | - | - | 12 | 21.17% |
| GD240531C00280000 | 2024-05-01 10:30AM EDT | 2024-05-31 | 9.60 | 9.00 | 12.20 | 0.00 | - | 1 | 1 | 24.11% |
| GD240621C00280000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 12.41 | 12.10 | 12.80 | +0.31 | +2.56% | 6 | 948 | 19.68% |
| GD240816C00280000 | 2024-05-02 10:20AM EDT | 2024-08-16 | 13.50 | 16.00 | 16.80 | 0.00 | - | 1 | 298 | 20.34% |
| GD241115C00280000 | 2024-05-01 10:44AM EDT | 2024-11-15 | 21.12 | 21.60 | 22.90 | 0.00 | - | 1 | 16 | 22.41% |
| GD250117C00280000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 26.30 | 25.30 | 27.80 | +0.90 | +3.54% | 1 | 951 | 24.71% |
| GD250620C00280000 | 2024-04-30 3:59PM EDT | 2025-06-20 | 33.00 | 31.80 | 33.50 | 0.00 | - | 2 | 14 | 24.35% |
| GD260116C00280000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 38.10 | 39.20 | 40.80 | 0.00 | - | 1 | 53 | 24.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00280000 | 2024-05-03 10:52AM EDT | 2024-05-10 | 0.40 | 0.15 | 0.30 | -0.25 | -38.46% | 12 | 85 | 17.43% |
| GD240517P00280000 | 2024-05-03 12:42PM EDT | 2024-05-17 | 0.65 | 0.55 | 0.70 | -0.35 | -35.00% | 3 | 394 | 15.36% |
| GD240524P00280000 | 2024-05-03 10:37AM EDT | 2024-05-24 | 1.30 | 0.95 | 1.15 | -0.25 | -16.13% | 19 | 66 | 14.92% |
| GD240531P00280000 | 2024-05-03 2:15PM EDT | 2024-05-31 | 1.35 | 1.25 | 1.50 | -0.55 | -28.95% | 23 | 4 | 14.38% |
| GD240621P00280000 | 2024-05-03 11:27AM EDT | 2024-06-21 | 2.73 | 2.35 | 2.55 | -0.12 | -4.21% | 12 | 280 | 13.93% |
| GD240816P00280000 | 2024-05-03 3:16PM EDT | 2024-08-16 | 5.46 | 3.70 | 5.70 | -0.58 | -9.60% | 45 | 325 | 15.22% |
| GD241115P00280000 | 2024-05-03 1:02PM EDT | 2024-11-15 | 9.56 | 7.60 | 9.60 | -1.24 | -11.48% | 1 | 16 | 16.04% |
| GD250117P00280000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 11.90 | 9.90 | 11.20 | 0.00 | - | 9 | 237 | 15.68% |
| GD250620P00280000 | 2024-04-18 12:45PM EDT | 2025-06-20 | 18.00 | 13.90 | 15.20 | 0.00 | - | 4 | 29 | 15.81% |
| GD260116P00280000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 23.80 | 16.50 | 19.10 | 0.00 | - | 28 | 85 | 15.55% |
