La bourse est fermée
Dow Jones
38 050,19 +146,90 (+0,39 %) Nasdaq
15 723,12 +117,64 (+0,75 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 095,88 +1 890,12 (+3,55 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:43PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00380000 | 2024-04-26 11:13AM EDT | 380.00 | 80.00 | 76.90 | 84.20 | +0.30 | +0.38% | 1 | 0 | 139.84% |
| LMT240503C00395000 | 2024-04-24 9:33AM EDT | 395.00 | 61.60 | 62.20 | 68.80 | 0.00 | - | 1 | 2 | 113.77% |
| LMT240503C00400000 | 2024-04-24 9:42AM EDT | 400.00 | 58.70 | 57.40 | 64.30 | 0.00 | - | - | 0 | 117.43% |
| LMT240503C00420000 | 2024-04-30 10:40AM EDT | 420.00 | 45.10 | 37.20 | 43.70 | 0.00 | - | 2 | 2 | 72.95% |
| LMT240503C00425000 | 2024-04-30 10:38AM EDT | 425.00 | 40.10 | 32.80 | 38.50 | 0.00 | - | 2 | 1 | 70.46% |
| LMT240503C00430000 | 2024-04-30 10:38AM EDT | 430.00 | 35.10 | 27.20 | 32.90 | 0.00 | - | 2 | 3 | 96.02% |
| LMT240503C00432500 | 2024-04-30 10:40AM EDT | 432.50 | 32.60 | 24.90 | 30.70 | 0.00 | - | 2 | 1 | 94.03% |
| LMT240503C00435000 | 2024-04-30 10:40AM EDT | 435.00 | 30.10 | 22.50 | 29.00 | 0.00 | - | 2 | 1 | 55.76% |
| LMT240503C00437500 | 2024-04-30 10:38AM EDT | 437.50 | 27.70 | 20.10 | 25.90 | 0.00 | - | 2 | 2 | 84.89% |
| LMT240503C00440000 | 2024-04-30 10:40AM EDT | 440.00 | 25.20 | 17.30 | 23.60 | 0.00 | - | 2 | 7 | 81.10% |
| LMT240503C00442500 | 2024-04-30 10:44AM EDT | 442.50 | 22.50 | 15.30 | 20.90 | 0.00 | - | 2 | 9 | 73.19% |
| LMT240503C00445000 | 2024-04-30 10:40AM EDT | 445.00 | 20.20 | 12.60 | 18.70 | 0.00 | - | 2 | 6 | 69.97% |
| LMT240503C00447500 | 2024-05-01 3:35PM EDT | 447.50 | 15.00 | 9.90 | 15.70 | 0.00 | - | 3 | 4 | 59.20% |
| LMT240503C00450000 | 2024-05-02 12:24PM EDT | 450.00 | 10.83 | 8.80 | 11.70 | -4.37 | -28.75% | 3 | 83 | 39.11% |
| LMT240503C00452500 | 2024-04-30 10:38AM EDT | 452.50 | 12.80 | 7.10 | 8.90 | 0.00 | - | 2 | 5 | 30.47% |
| LMT240503C00455000 | 2024-05-01 11:58AM EDT | 455.00 | 9.10 | 5.30 | 6.30 | 0.00 | - | 7 | 98 | 23.66% |
| LMT240503C00457500 | 2024-05-02 12:15PM EDT | 457.50 | 3.60 | 3.30 | 4.00 | -4.60 | -56.10% | 4 | 103 | 18.87% |
| LMT240503C00460000 | 2024-05-02 12:09PM EDT | 460.00 | 1.80 | 1.85 | 2.15 | -1.20 | -40.00% | 9 | 147 | 15.82% |
| LMT240503C00462500 | 2024-05-02 12:13PM EDT | 462.50 | 0.80 | 0.85 | 1.00 | -1.10 | -57.89% | 84 | 105 | 14.73% |
| LMT240503C00465000 | 2024-05-02 12:07PM EDT | 465.00 | 0.35 | 0.25 | 0.40 | -0.70 | -66.67% | 72 | 172 | 14.41% |
| LMT240503C00467500 | 2024-05-02 11:24AM EDT | 467.50 | 0.22 | 0.10 | 0.20 | -0.18 | -45.00% | 47 | 182 | 15.67% |
| LMT240503C00470000 | 2024-05-02 12:28PM EDT | 470.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 28 | 307 | 18.26% |
| LMT240503C00472500 | 2024-05-02 9:35AM EDT | 472.50 | 0.12 | 0.00 | 0.20 | +0.01 | +9.09% | 2 | 216 | 23.10% |
| LMT240503C00475000 | 2024-05-02 10:27AM EDT | 475.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 3 | 242 | 23.34% |
| LMT240503C00480000 | 2024-05-02 9:38AM EDT | 480.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 217 | 33.35% |
| LMT240503C00485000 | 2024-04-30 12:10PM EDT | 485.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 82 | 37.79% |
| LMT240503C00490000 | 2024-04-30 2:21PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 118 | 37.31% |
| LMT240503C00495000 | 2024-05-02 10:24AM EDT | 495.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 90 | 42.58% |
| LMT240503C00500000 | 2024-04-30 1:05PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 346 | 47.46% |
| LMT240503C00505000 | 2024-04-29 12:50PM EDT | 505.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 52.34% |
| LMT240503C00510000 | 2024-04-29 10:29AM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 53.13% |
| LMT240503C00515000 | 2024-04-25 9:49AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 57.42% |
| LMT240503C00520000 | 2024-04-26 12:52PM EDT | 520.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 13 | 30 | 100.39% |
| LMT240503C00525000 | 2024-04-16 10:20AM EDT | 525.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | - | 2 | 106.49% |
| LMT240503C00540000 | 2024-04-23 11:51AM EDT | 540.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 124.17% |
| LMT240503C00550000 | 2024-04-19 9:30AM EDT | 550.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 107.81% |
| LMT240503C00600000 | 2024-04-22 9:30AM EDT | 600.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00375000 | 2024-04-09 9:47AM EDT | 375.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | - | 8 | 156.45% |
| LMT240503P00380000 | 2024-04-18 12:42PM EDT | 380.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 147.95% |
| LMT240503P00385000 | 2024-04-16 9:36AM EDT | 385.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 16 | 21 | 139.55% |
| LMT240503P00390000 | 2024-04-18 2:18PM EDT | 390.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 82.03% |
| LMT240503P00392500 | 2024-04-23 9:32AM EDT | 392.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 116.60% |
| LMT240503P00400000 | 2024-04-04 12:40PM EDT | 400.00 | 0.68 | 0.00 | 1.05 | 0.00 | - | 9 | 7 | 106.84% |
| LMT240503P00405000 | 2024-04-23 3:15PM EDT | 405.00 | 0.28 | 0.00 | 1.40 | 0.00 | - | 8 | 8 | 104.64% |
| LMT240503P00410000 | 2024-04-25 3:24PM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 16 | 97.85% |
| LMT240503P00415000 | 2024-04-30 3:53PM EDT | 415.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 3 | 24 | 89.50% |
| LMT240503P00420000 | 2024-04-24 3:16PM EDT | 420.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 2 | 60 | 81.20% |
| LMT240503P00425000 | 2024-04-29 9:44AM EDT | 425.00 | 0.88 | 0.00 | 1.40 | 0.00 | - | 1 | 63 | 71.68% |
| LMT240503P00430000 | 2024-04-29 1:57PM EDT | 430.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 60 | 39.84% |
| LMT240503P00432500 | 2024-04-22 1:57PM EDT | 432.50 | 0.65 | 0.00 | 1.50 | 0.00 | - | 8 | 10 | 60.08% |
| LMT240503P00435000 | 2024-04-26 2:53PM EDT | 435.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 48 | 55.79% |
| LMT240503P00437500 | 2024-04-26 9:30AM EDT | 437.50 | 0.73 | 0.00 | 1.50 | 0.00 | - | 5 | 19 | 51.44% |
| LMT240503P00440000 | 2024-05-01 1:07PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 99 | 27.74% |
| LMT240503P00442500 | 2024-04-29 10:34AM EDT | 442.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 126 | 52.93% |
| LMT240503P00445000 | 2024-04-30 9:31AM EDT | 445.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 10 | 74 | 21.58% |
| LMT240503P00447500 | 2024-05-01 11:39AM EDT | 447.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 49 | 42.52% |
| LMT240503P00450000 | 2024-05-02 10:32AM EDT | 450.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 10 | 96 | 17.24% |
| LMT240503P00452500 | 2024-05-01 3:57PM EDT | 452.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 97 | 15.92% |
| LMT240503P00455000 | 2024-05-02 11:09AM EDT | 455.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 4 | 175 | 13.92% |
| LMT240503P00457500 | 2024-05-02 11:02AM EDT | 457.50 | 0.71 | 0.60 | 0.75 | -0.07 | -8.97% | 12 | 104 | 12.68% |
| LMT240503P00460000 | 2024-05-02 12:06PM EDT | 460.00 | 1.40 | 1.45 | 1.60 | +0.20 | +16.67% | 13 | 161 | 11.78% |
| LMT240503P00462500 | 2024-05-02 10:32AM EDT | 462.50 | 2.86 | 2.75 | 3.20 | +0.01 | +0.35% | 12 | 129 | 12.18% |
| LMT240503P00465000 | 2024-05-02 12:17PM EDT | 465.00 | 5.12 | 4.00 | 5.30 | +1.68 | +48.84% | 2 | 87 | 13.11% |
| LMT240503P00467500 | 2024-05-01 2:41PM EDT | 467.50 | 5.00 | 6.60 | 8.10 | 0.00 | - | 2 | 54 | 21.56% |
| LMT240503P00470000 | 2024-04-30 2:15PM EDT | 470.00 | 5.30 | 7.00 | 12.70 | 0.00 | - | 2 | 2 | 47.46% |
| LMT240503P00472500 | 2024-05-01 3:25PM EDT | 472.50 | 9.50 | 8.50 | 15.40 | 0.00 | - | 2 | 0 | 54.93% |
| LMT240503P00475000 | 2024-04-22 1:33PM EDT | 475.00 | 13.40 | 11.70 | 17.80 | 0.00 | - | - | 8 | 59.49% |
| LMT240503P00480000 | 2024-04-29 9:41AM EDT | 480.00 | 15.20 | 16.60 | 22.60 | 0.00 | - | 1 | 0 | 67.77% |
