La bourse ferme dans 4 h 13 min
CAC 40
8 157,76 -30,73 (-0,38 %) Euro Stoxx 50
5 052,50 -19,95 (-0,39 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0842 -0,0027 (-0,25 %) Gold future
2 390,50 +5,00 (+0,21 %) Bitcoin EUR
61 109,00 +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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00460000 | 2024-05-16 3:11PM EDT | 2024-05-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 62 | 454 | 0.00% |
| LMT240524C00460000 | 2024-05-16 10:17AM EDT | 2024-05-24 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| LMT240531C00460000 | 2024-05-13 10:29AM EDT | 2024-05-31 | 13.72 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| LMT240607C00460000 | 2024-05-15 2:51PM EDT | 2024-06-07 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| LMT240614C00460000 | 2024-05-16 1:18PM EDT | 2024-06-14 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| LMT240621C00460000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 64 | 641 | 0.00% |
| LMT240628C00460000 | 2024-05-15 3:25PM EDT | 2024-06-28 | 10.76 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| LMT240719C00460000 | 2024-05-16 3:05PM EDT | 2024-07-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| LMT240920C00460000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| LMT241115C00460000 | 2024-05-16 11:02AM EDT | 2024-11-15 | 26.29 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
| LMT241220C00460000 | 2024-05-15 9:35AM EDT | 2024-12-20 | 31.87 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| LMT250117C00460000 | 2024-05-16 2:52PM EDT | 2025-01-17 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 739 | 0.00% |
| LMT250321C00460000 | 2024-05-15 9:30AM EDT | 2025-03-21 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| LMT250620C00460000 | 2024-05-14 9:30AM EDT | 2025-06-20 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| LMT260116C00460000 | 2024-05-16 1:12PM EDT | 2026-01-16 | 57.70 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00460000 | 2024-05-16 3:46PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 66 | 345 | 6.25% |
| LMT240524P00460000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 54 | 86 | 1.56% |
| LMT240531P00460000 | 2024-05-16 1:56PM EDT | 2024-05-31 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 1.56% |
| LMT240607P00460000 | 2024-05-15 2:11PM EDT | 2024-06-07 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.78% |
| LMT240614P00460000 | 2024-05-16 11:43AM EDT | 2024-06-14 | 4.69 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.78% |
| LMT240621P00460000 | 2024-05-16 3:26PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 35 | 308 | 0.78% |
| LMT240628P00460000 | 2024-05-13 9:54AM EDT | 2024-06-28 | 4.05 | 5.60 | 7.00 | 0.00 | - | 1 | 1 | 14.56% |
| LMT240719P00460000 | 2024-05-16 3:24PM EDT | 2024-07-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 0.78% |
| LMT240920P00460000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 152 | 0.39% |
| LMT241115P00460000 | 2024-05-06 11:20AM EDT | 2024-11-15 | 20.10 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 0.39% |
| LMT241220P00460000 | 2024-05-15 9:32AM EDT | 2024-12-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.39% |
| LMT250117P00460000 | 2024-05-16 3:18PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 860 | 0.39% |
| LMT250321P00460000 | 2024-05-02 10:52AM EDT | 2025-03-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 56 | 42 | 0.39% |
| LMT250620P00460000 | 2024-05-16 3:34PM EDT | 2025-06-20 | 27.80 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.20% |
| LMT260116P00460000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.20% |
