La bourse ferme dans 3 h 38 min
CAC 40
8 158,45 -30,04 (-0,37 %) Euro Stoxx 50
5 055,56 -16,89 (-0,33 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 391,80 +6,30 (+0,26 %) Bitcoin EUR
61 179,42 +79,84 (+0,13 %)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:380.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00380000 | 2024-03-08 4:05PM EDT | 2024-06-21 | 59.25 | 75.20 | 83.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240719C00380000 | 2024-02-14 3:51PM EDT | 2024-07-19 | 46.10 | 59.00 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240920C00380000 | 2024-03-11 3:22PM EDT | 2024-09-20 | 66.15 | 78.50 | 82.60 | 0.00 | - | 3 | 4 | 0.00% |
| LMT250117C00380000 | 2024-05-13 11:36AM EDT | 2025-01-17 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LMT250620C00380000 | 2024-05-06 9:41AM EDT | 2025-06-20 | 100.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT260116C00380000 | 2024-05-01 10:23AM EDT | 2026-01-16 | 108.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00380000 | 2024-04-23 3:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 68 | 50.00% |
| LMT240524P00380000 | 2024-04-12 2:59PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 63.48% |
| LMT240531P00380000 | 2024-05-09 11:06AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| LMT240621P00380000 | 2024-05-16 12:23PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 12.50% |
| LMT240719P00380000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| LMT240920P00380000 | 2024-05-07 10:39AM EDT | 2024-09-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 9 | 1,161 | 6.25% |
| LMT241115P00380000 | 2024-05-15 11:05AM EDT | 2024-11-15 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| LMT241220P00380000 | 2024-05-16 11:02AM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 6.25% |
| LMT250117P00380000 | 2024-05-09 11:39AM EDT | 2025-01-17 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 6.25% |
| LMT250620P00380000 | 2024-05-03 2:45PM EDT | 2025-06-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 3.13% |
| LMT260116P00380000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
