La bourse ferme dans 5 h 39 min
CAC 40
8 158,35 -30,14 (-0,37 %) Euro Stoxx 50
5 054,00 -18,45 (-0,36 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0847 -0,0022 (-0,21 %) Gold future
2 387,00 +1,50 (+0,06 %) Bitcoin EUR
61 126,79 -22,93 (-0,04 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00440000 | 2024-05-14 3:46PM EDT | 2024-05-17 | 27.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240531C00440000 | 2024-05-03 11:17AM EDT | 2024-05-31 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240607C00440000 | 2024-05-02 12:46PM EDT | 2024-06-07 | 23.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240621C00440000 | 2024-05-16 11:02AM EDT | 2024-06-21 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240719C00440000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 31.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240920C00440000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT241115C00440000 | 2024-05-07 10:06AM EDT | 2024-11-15 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 44.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250117C00440000 | 2024-05-07 9:32AM EDT | 2025-01-17 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT250321C00440000 | 2024-05-14 10:33AM EDT | 2025-03-21 | 53.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00440000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 57.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT260116C00440000 | 2024-04-30 11:36AM EDT | 2026-01-16 | 71.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00440000 | 2024-05-14 10:21AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240524P00440000 | 2024-05-13 10:19AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240531P00440000 | 2024-05-16 2:14PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240607P00440000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240614P00440000 | 2024-05-13 3:58PM EDT | 2024-06-14 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LMT240621P00440000 | 2024-05-16 3:03PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LMT240719P00440000 | 2024-05-15 1:31PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| LMT240920P00440000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT241115P00440000 | 2024-05-15 10:14AM EDT | 2024-11-15 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT241220P00440000 | 2024-05-16 12:33PM EDT | 2024-12-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250117P00440000 | 2024-05-16 3:18PM EDT | 2025-01-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LMT250321P00440000 | 2024-05-16 3:38PM EDT | 2025-03-21 | 16.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LMT250620P00440000 | 2024-04-24 1:55PM EDT | 2025-06-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LMT260116P00440000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
