La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 303,50 -659,98 (-1,05 %)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620C00230000 | 2024-01-23 4:48PM EDT | 230.00 | 209.95 | 198.00 | 207.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250620C00270000 | 2024-04-16 3:55PM EDT | 270.00 | 193.00 | 196.00 | 205.00 | 0.00 | - | - | 1 | 37.70% |
| LMT250620C00300000 | 2024-03-12 3:05PM EDT | 300.00 | 144.80 | 158.10 | 165.50 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00330000 | 2024-05-29 10:38AM EDT | 330.00 | 133.93 | 143.00 | 153.00 | 0.00 | - | 1 | 3 | 35.65% |
| LMT250620C00350000 | 2024-02-28 1:44PM EDT | 350.00 | 98.80 | 114.10 | 122.90 | 0.00 | - | 1 | 15 | 19.53% |
| LMT250620C00360000 | 2024-01-30 2:07PM EDT | 360.00 | 88.81 | 89.20 | 90.90 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00370000 | 2024-05-29 10:38AM EDT | 370.00 | 99.13 | 108.00 | 117.00 | 0.00 | - | 1 | 2 | 30.56% |
| LMT250620C00380000 | 2024-05-06 9:41AM EDT | 380.00 | 100.60 | 99.00 | 106.10 | 0.00 | - | 1 | 1 | 27.73% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 390.00 | 89.88 | 95.00 | 101.00 | 0.00 | - | 1 | 2 | 29.16% |
| LMT250620C00400000 | 2024-05-02 3:45PM EDT | 400.00 | 82.88 | 83.20 | 89.20 | 0.00 | - | 2 | 10 | 25.73% |
| LMT250620C00410000 | 2024-05-08 12:20PM EDT | 410.00 | 74.84 | 75.30 | 82.00 | -6.16 | -7.60% | 1 | 5 | 25.39% |
| LMT250620C00420000 | 2024-05-22 12:37PM EDT | 420.00 | 72.90 | 68.30 | 76.40 | 0.00 | - | 1 | 9 | 25.86% |
| LMT250620C00430000 | 2024-05-09 1:18PM EDT | 430.00 | 65.20 | 63.20 | 69.50 | 0.00 | - | 2 | 28 | 25.32% |
| LMT250620C00440000 | 2024-05-30 10:47AM EDT | 440.00 | 52.29 | 56.30 | 62.60 | 0.00 | - | 1 | 21 | 24.64% |
| LMT250620C00450000 | 2024-05-30 10:22AM EDT | 450.00 | 46.50 | 50.20 | 54.10 | 0.00 | - | 1 | 58 | 22.94% |
| LMT250620C00460000 | 2024-05-30 12:35PM EDT | 460.00 | 40.55 | 41.20 | 51.00 | 0.00 | - | 1 | 18 | 24.00% |
| LMT250620C00470000 | 2024-05-22 10:08AM EDT | 470.00 | 40.70 | 38.60 | 43.40 | 0.00 | - | 1 | 25 | 22.48% |
| LMT250620C00480000 | 2024-05-28 2:08PM EDT | 480.00 | 32.80 | 33.90 | 35.80 | +4.05 | +14.09% | 1 | 88 | 20.80% |
| LMT250620C00490000 | 2024-05-30 10:47AM EDT | 490.00 | 26.35 | 28.70 | 34.50 | 0.00 | - | 1 | 44 | 22.22% |
| LMT250620C00500000 | 2024-05-30 11:09AM EDT | 500.00 | 25.50 | 24.90 | 26.50 | +2.90 | +12.83% | 4 | 85 | 19.94% |
| LMT250620C00510000 | 2024-05-20 2:57PM EDT | 510.00 | 21.69 | 21.30 | 24.50 | 0.00 | - | 8 | 29 | 20.62% |
| LMT250620C00520000 | 2024-05-30 12:35PM EDT | 520.00 | 15.75 | 17.80 | 22.10 | 0.00 | - | 1 | 117 | 20.94% |
| LMT250620C00530000 | 2024-05-30 10:47AM EDT | 530.00 | 13.32 | 14.90 | 17.00 | 0.00 | - | 1 | 79 | 19.54% |
| LMT250620C00540000 | 2024-05-07 2:13PM EDT | 540.00 | 14.40 | 12.30 | 15.50 | 0.00 | - | 1 | 287 | 20.02% |
| LMT250620C00550000 | 2024-05-10 2:45PM EDT | 550.00 | 12.60 | 10.10 | 11.50 | 0.00 | - | 1 | 23 | 18.75% |
| LMT250620C00560000 | 2024-05-09 10:33AM EDT | 560.00 | 10.80 | 8.00 | 9.70 | 0.00 | - | 1 | 9 | 18.68% |
| LMT250620C00570000 | 2024-05-28 2:45PM EDT | 570.00 | 5.70 | 6.40 | 8.10 | 0.00 | - | 1 | 34 | 18.58% |
| LMT250620C00580000 | 2024-05-20 10:23AM EDT | 580.00 | 6.20 | 5.00 | 6.90 | 0.00 | - | 47 | 398 | 18.62% |
| LMT250620C00600000 | 2024-05-16 2:04PM EDT | 600.00 | 4.90 | 1.50 | 6.70 | 0.00 | - | 7 | 18 | 20.37% |
| LMT250620C00640000 | 2024-04-29 9:33AM EDT | 640.00 | 2.10 | 0.75 | 2.20 | 0.00 | - | 1 | 8 | 18.33% |
| LMT250620C00660000 | 2024-04-15 9:31AM EDT | 660.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| LMT250620C00680000 | 2024-04-22 1:36PM EDT | 680.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620P00230000 | 2023-12-19 11:57AM EDT | 230.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 56.30% |
| LMT250620P00240000 | 2024-04-05 12:09PM EDT | 240.00 | 1.15 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 53.51% |
| LMT250620P00250000 | 2024-04-05 3:46PM EDT | 250.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 50.83% |
| LMT250620P00260000 | 2024-03-15 12:01PM EDT | 260.00 | 1.65 | 0.00 | 9.60 | 0.00 | - | - | 1 | 48.26% |
| LMT250620P00270000 | 2024-04-26 9:57AM EDT | 270.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 34.41% |
| LMT250620P00290000 | 2024-03-19 12:30PM EDT | 290.00 | 2.90 | 2.55 | 5.00 | 0.00 | - | 1 | 6 | 34.29% |
| LMT250620P00300000 | 2024-05-21 3:52PM EDT | 300.00 | 1.50 | 0.00 | 7.90 | 0.00 | - | 1 | 10 | 36.62% |
| LMT250620P00310000 | 2024-05-10 10:40AM EDT | 310.00 | 1.93 | 0.00 | 8.20 | 0.00 | - | 1 | 2 | 34.92% |
| LMT250620P00320000 | 2024-05-07 11:22AM EDT | 320.00 | 3.00 | 0.10 | 3.40 | 0.00 | - | 1 | 21 | 25.94% |
| LMT250620P00330000 | 2024-05-31 3:21PM EDT | 330.00 | 2.65 | 1.55 | 4.50 | -0.45 | -14.52% | 1 | 89 | 26.02% |
| LMT250620P00340000 | 2024-04-29 11:17AM EDT | 340.00 | 4.75 | 3.50 | 4.00 | 0.00 | - | 1 | 7 | 23.55% |
| LMT250620P00350000 | 2024-05-29 1:39PM EDT | 350.00 | 4.54 | 3.10 | 4.30 | 0.00 | - | 10 | 151 | 22.31% |
| LMT250620P00360000 | 2024-05-29 1:45PM EDT | 360.00 | 6.45 | 3.80 | 4.80 | 0.00 | - | 2 | 51 | 21.30% |
| LMT250620P00370000 | 2024-05-29 1:45PM EDT | 370.00 | 7.60 | 4.60 | 5.90 | 0.00 | - | 2 | 115 | 20.90% |
| LMT250620P00380000 | 2024-05-24 2:48PM EDT | 380.00 | 6.70 | 5.70 | 6.90 | 0.00 | - | 1 | 112 | 20.21% |
| LMT250620P00390000 | 2024-05-24 3:31PM EDT | 390.00 | 8.10 | 6.80 | 8.50 | 0.00 | - | 1 | 102 | 19.91% |
| LMT250620P00400000 | 2024-05-30 9:35AM EDT | 400.00 | 10.50 | 8.20 | 10.30 | 0.00 | - | 1 | 145 | 19.55% |
| LMT250620P00410000 | 2024-05-30 10:07AM EDT | 410.00 | 12.61 | 9.80 | 12.20 | 0.00 | - | 2 | 56 | 19.05% |
| LMT250620P00420000 | 2024-05-24 2:56PM EDT | 420.00 | 13.80 | 11.90 | 14.50 | 0.00 | - | 7 | 18 | 18.64% |
| LMT250620P00430000 | 2024-05-20 2:57PM EDT | 430.00 | 16.90 | 14.80 | 17.00 | 0.00 | - | 10 | 67 | 18.14% |
| LMT250620P00440000 | 2024-05-20 1:34PM EDT | 440.00 | 19.80 | 17.60 | 20.00 | 0.00 | - | 1 | 27 | 17.72% |
| LMT250620P00450000 | 2024-05-24 2:43PM EDT | 450.00 | 22.90 | 20.90 | 23.30 | 0.00 | - | 1 | 40 | 17.25% |
| LMT250620P00460000 | 2024-05-20 1:11PM EDT | 460.00 | 26.90 | 24.80 | 27.10 | 0.00 | - | 1 | 16 | 16.83% |
| LMT250620P00470000 | 2024-05-24 3:28PM EDT | 470.00 | 31.00 | 26.00 | 32.10 | 0.00 | - | 1 | 8 | 16.79% |
| LMT250620P00480000 | 2024-05-02 3:24PM EDT | 480.00 | 41.60 | 31.70 | 36.00 | 0.00 | - | 9 | 6 | 15.92% |
| LMT250620P00530000 | 2024-02-22 1:35PM EDT | 530.00 | 106.37 | 81.00 | 88.90 | 0.00 | - | 1 | 0 | 26.43% |
| LMT250620P00570000 | 2024-02-27 11:45AM EDT | 570.00 | 142.49 | 110.00 | 118.90 | 0.00 | - | 1 | 0 | 26.17% |
