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
59 224,98 -143,18 (-0,24 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240510C00300000 | 2024-05-03 1:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.55 | -0.11 | -68.75% | 8 | 42 | 26.15% |
| GD240517C00300000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 0.37 | 0.25 | 0.60 | 0.00 | - | 8 | 1,456 | 18.23% |
| GD240524C00300000 | 2024-04-29 10:38AM EDT | 2024-05-24 | 1.13 | 0.55 | 0.80 | 0.00 | - | 2 | 27 | 16.07% |
| GD240531C00300000 | 2024-04-29 10:39AM EDT | 2024-05-31 | 1.49 | 0.80 | 2.15 | 0.00 | - | 1 | 9 | 20.09% |
| GD240621C00300000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 2.15 | 2.10 | 2.30 | -0.45 | -17.31% | 22 | 1,111 | 15.52% |
| GD240816C00300000 | 2024-05-03 3:08PM EDT | 2024-08-16 | 6.10 | 5.60 | 6.10 | -0.10 | -1.61% | 1,189 | 2,765 | 17.62% |
| GD241115C00300000 | 2024-05-03 10:11AM EDT | 2024-11-15 | 11.90 | 11.10 | 12.00 | -0.40 | -3.25% | 13 | 563 | 20.17% |
| GD250117C00300000 | 2024-05-02 3:19PM EDT | 2025-01-17 | 15.40 | 14.60 | 15.20 | 0.00 | - | 8 | 485 | 20.90% |
| GD250620C00300000 | 2024-05-01 12:40PM EDT | 2025-06-20 | 22.20 | 21.30 | 22.70 | 0.00 | - | 4 | 91 | 22.70% |
| GD260116C00300000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 29.00 | 28.30 | 30.00 | 0.00 | - | 1 | 1,928 | 23.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GD240517P00300000 | 2024-04-17 10:02AM EDT | 2024-05-17 | 17.06 | 11.40 | 12.70 | 0.00 | - | 8 | 10 | 20.24% |
| GD240621P00300000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 17.40 | 11.00 | 13.00 | 0.00 | - | 2 | 91 | 11.71% |
| GD240816P00300000 | 2024-05-02 3:42PM EDT | 2024-08-16 | 16.20 | 14.70 | 15.30 | -0.35 | -2.11% | 1 | 44 | 12.81% |
| GD241115P00300000 | 2024-04-23 1:12PM EDT | 2024-11-15 | 16.30 | 18.20 | 19.00 | 0.00 | - | 8 | 52 | 14.20% |
| GD250117P00300000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 20.50 | 19.60 | 20.50 | +2.20 | +12.02% | 2 | 44 | 13.98% |
| GD250620P00300000 | 2024-04-19 2:48PM EDT | 2025-06-20 | 26.40 | 22.70 | 24.20 | 0.00 | - | 2 | 14 | 14.19% |
| GD260116P00300000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 27.40 | 25.50 | 27.70 | 0.00 | - | 101 | 163 | 13.92% |
