La bourse ferme dans 4 h 12 min
CAC 40
8 157,30 -31,19 (-0,38 %) Euro Stoxx 50
5 052,39 -20,06 (-0,40 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0842 -0,0027 (-0,25 %) Gold future
2 391,00 +5,50 (+0,23 %) Bitcoin EUR
61 110,19 +156,43 (+0,26 %)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00445000 | 2024-05-16 11:02AM EDT | 2024-05-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| LMT240524C00445000 | 2024-05-16 9:52AM EDT | 2024-05-24 | 19.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LMT240531C00445000 | 2024-05-07 3:06PM EDT | 2024-05-31 | 22.77 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| LMT240607C00445000 | 2024-05-06 12:27PM EDT | 2024-06-07 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LMT240621C00445000 | 2024-05-16 10:48AM EDT | 2024-06-21 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| LMT240719C00445000 | 2024-05-10 10:00AM EDT | 2024-07-19 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| LMT240920C00445000 | 2024-05-13 10:09AM EDT | 2024-09-20 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00445000 | 2024-05-16 12:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 245 | 25.00% |
| LMT240524P00445000 | 2024-05-16 11:56AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 44 | 6.25% |
| LMT240531P00445000 | 2024-05-16 11:04AM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| LMT240607P00445000 | 2024-05-16 1:44PM EDT | 2024-06-07 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| LMT240614P00445000 | 2024-05-16 10:59AM EDT | 2024-06-14 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| LMT240621P00445000 | 2024-05-16 11:02AM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 213 | 471 | 3.13% |
| LMT240719P00445000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 173 | 3.13% |
| LMT240920P00445000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 1.56% |
| LMT241220P00445000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
