La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 477,38 +58,61 (+0,10 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:475.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00475000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.62 | 0.50 | 0.80 | -0.18 | -22.50% | 155 | 200 | 15.04% |
| LMT240531C00475000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 1.36 | 1.15 | 1.70 | -0.19 | -12.26% | 22 | 121 | 13.81% |
| LMT240607C00475000 | 2024-05-17 1:27PM EDT | 2024-06-07 | 1.75 | 1.55 | 2.00 | -0.61 | -25.85% | 2 | 12 | 11.99% |
| LMT240614C00475000 | 2024-05-15 3:06PM EDT | 2024-06-14 | 2.30 | 2.35 | 4.90 | 0.00 | - | 1 | 15 | 16.83% |
| LMT240621C00475000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 3.26 | 3.10 | 3.50 | -0.49 | -13.07% | 20 | 1,967 | 12.29% |
| LMT240628C00475000 | 2024-05-15 10:53AM EDT | 2024-06-28 | 4.50 | 3.20 | 4.80 | 0.00 | - | 1 | 3 | 13.48% |
| LMT240719C00475000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 6.92 | 6.90 | 7.40 | -0.28 | -3.89% | 25 | 2,001 | 14.55% |
| LMT240920C00475000 | 2024-05-17 2:06PM EDT | 2024-09-20 | 13.30 | 13.30 | 13.80 | -0.73 | -5.20% | 1 | 384 | 16.25% |
| LMT241220C00475000 | 2024-05-15 12:16PM EDT | 2024-12-20 | 23.20 | 22.50 | 24.20 | 0.00 | - | 1 | 6 | 19.66% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00475000 | 2024-05-16 11:25AM EDT | 2024-05-24 | 9.44 | 8.50 | 10.10 | 0.00 | - | 11 | 17 | 18.10% |
| LMT240531P00475000 | 2024-05-13 9:49AM EDT | 2024-05-31 | 6.34 | 8.20 | 10.60 | 0.00 | - | 1 | 3 | 14.17% |
| LMT240621P00475000 | 2024-05-14 3:45PM EDT | 2024-06-21 | 12.80 | 12.40 | 14.10 | 0.00 | - | 2 | 23 | 15.76% |
| LMT240719P00475000 | 2024-05-16 10:25AM EDT | 2024-07-19 | 15.30 | 14.10 | 15.80 | 0.00 | - | 1 | 28 | 14.01% |
| LMT240920P00475000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 21.80 | 19.20 | 19.80 | 0.00 | - | 3 | 16 | 13.66% |
