La bourse ferme dans 7 h 4 min
CAC 40
8 143,81 -44,68 (-0,55 %) Euro Stoxx 50
5 046,59 -25,86 (-0,51 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0854 -0,0015 (-0,14 %) Gold future
2 386,80 +1,30 (+0,05 %) Bitcoin EUR
61 096,35 +51,07 (+0,08 %)
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 :
Prix d’exercice:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00430000 | 2024-05-09 11:02AM EDT | 2024-05-17 | 38.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 2024-05-31 | 43.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT240621C00430000 | 2024-05-16 11:02AM EDT | 2024-06-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240719C00430000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 40.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT240920C00430000 | 2024-04-25 12:28PM EDT | 2024-09-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117C00430000 | 2024-05-16 11:02AM EDT | 2025-01-17 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00430000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 65.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT260116C00430000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00430000 | 2024-05-16 12:42PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| LMT240524P00430000 | 2024-05-09 10:12AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT240531P00430000 | 2024-05-16 11:02AM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LMT240607P00430000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT240614P00430000 | 2024-05-07 10:27AM EDT | 2024-06-14 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT240621P00430000 | 2024-05-16 10:13AM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240719P00430000 | 2024-05-16 11:18AM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT240920P00430000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LMT241115P00430000 | 2024-04-30 1:48PM EDT | 2024-11-15 | 10.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LMT241220P00430000 | 2024-05-16 10:39AM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT250117P00430000 | 2024-05-15 1:12PM EDT | 2025-01-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250321P00430000 | 2024-05-10 1:11PM EDT | 2025-03-21 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250620P00430000 | 2024-05-10 11:17AM EDT | 2025-06-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LMT260116P00430000 | 2024-05-16 3:21PM EDT | 2026-01-16 | 24.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
