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
59 675,10 +591,09 (+1,00 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00290000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 1.60 | 1.25 | 1.50 | +0.95 | +146.15% | 13 | 55 | 15.64% |
| GD240517C00290000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 2.60 | 2.30 | 2.60 | -0.10 | -3.70% | 11 | 1,322 | 15.85% |
| GD240524C00290000 | 2024-05-03 10:27AM EDT | 2024-05-24 | 3.10 | 3.20 | 3.50 | -0.60 | -16.22% | 3 | 22 | 16.18% |
| GD240531C00290000 | 2024-04-25 3:03PM EDT | 2024-05-31 | 4.10 | 3.60 | 4.10 | 0.00 | - | 2 | 5 | 15.86% |
| GD240607C00290000 | 2024-05-01 12:33PM EDT | 2024-06-07 | 3.70 | 4.40 | 5.30 | 0.00 | - | 10 | 8 | 17.57% |
| GD240621C00290000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 6.06 | 5.70 | 6.10 | -0.64 | -9.55% | 29 | 1,408 | 16.71% |
| GD240816C00290000 | 2024-05-02 2:33PM EDT | 2024-08-16 | 11.05 | 10.00 | 10.60 | +0.95 | +9.41% | 1 | 653 | 18.69% |
| GD241115C00290000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 15.60 | 15.60 | 16.90 | 0.00 | - | 2 | 173 | 21.15% |
| GD250117C00290000 | 2024-05-03 2:26PM EDT | 2025-01-17 | 20.50 | 19.40 | 20.20 | +0.50 | +2.50% | 19 | 817 | 21.80% |
| GD250620C00290000 | 2024-05-02 2:59PM EDT | 2025-06-20 | 27.80 | 26.30 | 27.80 | 0.00 | - | 3 | 27 | 23.49% |
| GD260116C00290000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 33.10 | 32.90 | 35.10 | 0.00 | - | 3 | 138 | 24.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510P00290000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 3.00 | 2.90 | 3.30 | -0.50 | -14.29% | 11 | 27 | 15.21% |
| GD240517P00290000 | 2024-04-29 11:25AM EDT | 2024-05-17 | 3.70 | 3.60 | 4.00 | 0.00 | - | 11 | 508 | 13.68% |
| GD240524P00290000 | 2024-05-03 11:53AM EDT | 2024-05-24 | 4.50 | 4.20 | 4.70 | -2.10 | -31.82% | 10 | 4 | 13.70% |
| GD240607P00290000 | 2024-04-25 11:10AM EDT | 2024-06-07 | 9.55 | 4.80 | 6.60 | 0.00 | - | - | 10 | 15.97% |
| GD240621P00290000 | 2024-05-03 2:48PM EDT | 2024-06-21 | 5.90 | 5.80 | 6.20 | -0.80 | -11.94% | 21 | 305 | 12.48% |
| GD240816P00290000 | 2024-05-03 1:32PM EDT | 2024-08-16 | 9.80 | 9.10 | 9.70 | -0.10 | -1.01% | 79 | 309 | 14.21% |
| GD241115P00290000 | 2024-05-01 10:23AM EDT | 2024-11-15 | 14.10 | 13.10 | 13.60 | 0.00 | - | 3 | 37 | 15.02% |
| GD250117P00290000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 15.70 | 14.60 | 15.20 | -0.60 | -3.68% | 68 | 80 | 14.72% |
| GD250620P00290000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 21.50 | 16.50 | 19.20 | 0.00 | - | 2 | 72 | 14.93% |
| GD260116P00290000 | 2024-05-01 11:47AM EDT | 2026-01-16 | 22.60 | 21.50 | 23.10 | 0.00 | - | 33 | 39 | 14.76% |
