La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 477,38 +58,61 (+0,10 %)
Lockheed Martin Corporation (LMT)
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:390.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00390000 | 2024-05-08 12:19PM EDT | 2024-06-21 | 77.50 | 76.00 | 78.30 | 0.00 | - | 1 | 10 | 42.31% |
| LMT240719C00390000 | 2024-04-09 12:19PM EDT | 2024-07-19 | 64.07 | 78.90 | 81.10 | 0.00 | - | 6 | 6 | 39.78% |
| LMT250117C00390000 | 2024-05-06 3:31PM EDT | 2025-01-17 | 83.26 | 83.90 | 87.10 | 0.00 | - | 6 | 22 | 26.77% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 2025-06-20 | 89.88 | 95.00 | 101.00 | 0.00 | - | 1 | 2 | 30.84% |
| LMT260116C00390000 | 2024-03-18 11:24AM EDT | 2026-01-16 | 78.60 | 96.00 | 103.00 | 0.00 | - | 1 | 9 | 26.02% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00390000 | 2024-05-16 2:14PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 47.90% |
| LMT240607P00390000 | 2024-05-15 10:22AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 42.31% |
| LMT240621P00390000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.15 | 0.15 | 0.40 | -0.10 | -40.00% | 3 | 590 | 30.27% |
| LMT240719P00390000 | 2024-05-17 1:26PM EDT | 2024-07-19 | 0.38 | 0.15 | 0.50 | -0.09 | -19.15% | 2 | 125 | 23.27% |
| LMT240920P00390000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 1.14 | 0.50 | 1.20 | 0.00 | - | 8 | 132 | 19.40% |
| LMT241115P00390000 | 2024-05-08 12:57PM EDT | 2024-11-15 | 2.93 | 1.60 | 2.60 | 0.00 | - | 1 | 11 | 19.38% |
| LMT241220P00390000 | 2024-05-16 3:03PM EDT | 2024-12-20 | 3.50 | 2.60 | 3.60 | 0.00 | - | 14 | 26 | 19.41% |
| LMT250117P00390000 | 2024-05-16 11:02AM EDT | 2025-01-17 | 4.70 | 4.00 | 5.50 | 0.00 | - | 1 | 329 | 20.83% |
| LMT250321P00390000 | 2024-05-17 2:24PM EDT | 2025-03-21 | 6.26 | 5.80 | 6.40 | -0.09 | -1.42% | 1 | 22 | 19.55% |
| LMT250620P00390000 | 2024-05-06 10:25AM EDT | 2025-06-20 | 10.53 | 8.20 | 9.00 | 0.00 | - | 95 | 102 | 19.45% |
| LMT260116P00390000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 14.60 | 13.20 | 15.10 | 0.00 | - | 1 | 13 | 19.55% |
