La bourse ferme dans 6 h 50 min
CAC 40
8 142,28 -46,21 (-0,56 %) Euro Stoxx 50
5 044,49 -27,96 (-0,55 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0847 -0,0022 (-0,21 %) Gold future
2 388,10 +2,60 (+0,11 %) Bitcoin EUR
60 966,42 -71,38 (-0,12 %)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00400000 | 2024-05-09 2:46PM EDT | 2024-05-17 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 2024-05-24 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00400000 | 2024-05-14 3:14PM EDT | 2024-06-21 | 68.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240719C00400000 | 2024-05-06 12:59PM EDT | 2024-07-19 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00400000 | 2024-02-14 11:54AM EDT | 2024-09-20 | 40.50 | 48.70 | 53.20 | 0.00 | - | 4 | 9 | 0.00% |
| LMT241115C00400000 | 2024-05-09 12:44PM EDT | 2024-11-15 | 76.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LMT241220C00400000 | 2024-05-01 9:46AM EDT | 2024-12-20 | 75.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250117C00400000 | 2024-05-10 10:51AM EDT | 2025-01-17 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250321C00400000 | 2024-04-30 3:24PM EDT | 2025-03-21 | 83.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250620C00400000 | 2024-05-02 3:45PM EDT | 2025-06-20 | 82.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT260116C00400000 | 2024-05-06 2:59PM EDT | 2026-01-16 | 91.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00400000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240524P00400000 | 2024-05-15 11:27AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LMT240531P00400000 | 2024-05-15 2:44PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00400000 | 2024-05-10 2:19PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240719P00400000 | 2024-05-14 12:44PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240920P00400000 | 2024-05-14 3:44PM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LMT241115P00400000 | 2024-05-15 1:47PM EDT | 2024-11-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT241220P00400000 | 2024-05-10 1:54PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LMT250117P00400000 | 2024-05-14 1:10PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT250321P00400000 | 2024-05-14 2:09PM EDT | 2025-03-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT250620P00400000 | 2024-05-07 9:52AM EDT | 2025-06-20 | 11.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT260116P00400000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
