La bourse ferme dans 3 h 39 min
CAC 40
8 158,45 -30,04 (-0,37 %) Euro Stoxx 50
5 055,56 -16,89 (-0,33 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 391,90 +6,40 (+0,27 %) Bitcoin EUR
61 179,42 +79,84 (+0,13 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00450000 | 2024-05-16 2:49PM EDT | 2024-05-17 | 16.58 | 0.00 | 0.00 | 0.00 | - | 55 | 222 | 0.00% |
| LMT240524C00450000 | 2024-05-14 3:16PM EDT | 2024-05-24 | 18.73 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LMT240531C00450000 | 2024-05-15 1:21PM EDT | 2024-05-31 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LMT240614C00450000 | 2024-05-16 12:35PM EDT | 2024-06-14 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LMT240621C00450000 | 2024-05-16 2:30PM EDT | 2024-06-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | 7 | 983 | 0.00% |
| LMT240719C00450000 | 2024-05-16 2:32PM EDT | 2024-07-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 0.00% |
| LMT240920C00450000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 23.89 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| LMT241115C00450000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| LMT241220C00450000 | 2024-05-16 3:52PM EDT | 2024-12-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| LMT250117C00450000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 0.00% |
| LMT250321C00450000 | 2024-05-15 10:42AM EDT | 2025-03-21 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LMT250620C00450000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| LMT260116C00450000 | 2024-05-16 11:04AM EDT | 2026-01-16 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00450000 | 2024-05-16 3:33PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 173 | 12.50% |
| LMT240524P00450000 | 2024-05-16 3:30PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| LMT240531P00450000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 76 | 125 | 3.13% |
| LMT240607P00450000 | 2024-05-16 11:42AM EDT | 2024-06-07 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| LMT240614P00450000 | 2024-05-15 11:58AM EDT | 2024-06-14 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| LMT240621P00450000 | 2024-05-16 3:38PM EDT | 2024-06-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 27 | 799 | 3.13% |
| LMT240719P00450000 | 2024-05-16 3:12PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 132 | 1.56% |
| LMT240920P00450000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 1.56% |
| LMT241115P00450000 | 2024-05-14 3:45PM EDT | 2024-11-15 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.78% |
| LMT241220P00450000 | 2024-05-10 10:43AM EDT | 2024-12-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.78% |
| LMT250117P00450000 | 2024-05-13 3:02PM EDT | 2025-01-17 | 16.25 | 0.00 | 0.00 | 0.00 | - | 50 | 452 | 0.78% |
| LMT250321P00450000 | 2024-05-15 9:56AM EDT | 2025-03-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.78% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 27.97 | 27.60 | 29.00 | 0.00 | - | 2 | 39 | 18.85% |
| LMT260116P00450000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.78% |
