La bourse ferme dans 3 h 42 min
CAC 40
8 161,29 -27,20 (-0,33 %) Euro Stoxx 50
5 057,15 -15,30 (-0,30 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 392,30 +6,80 (+0,29 %) Bitcoin EUR
61 152,79 +136,27 (+0,22 %)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00500000 | 2024-05-16 11:14AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 631 | 25.00% |
| LMT240524C00500000 | 2024-05-16 2:47PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 12.50% |
| LMT240531C00500000 | 2024-05-13 9:38AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| LMT240607C00500000 | 2024-05-16 2:45PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| LMT240621C00500000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 35 | 1,611 | 6.25% |
| LMT240628C00500000 | 2024-05-14 9:55AM EDT | 2024-06-28 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| LMT240719C00500000 | 2024-05-16 11:56AM EDT | 2024-07-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 4,936 | 3.13% |
| LMT240920C00500000 | 2024-05-16 3:37PM EDT | 2024-09-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 596 | 3.13% |
| LMT241115C00500000 | 2024-05-16 10:14AM EDT | 2024-11-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 1.56% |
| LMT241220C00500000 | 2024-05-15 10:47AM EDT | 2024-12-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,414 | 1.56% |
| LMT250117C00500000 | 2024-05-16 1:01PM EDT | 2025-01-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 394 | 1.56% |
| LMT250321C00500000 | 2024-05-10 10:40AM EDT | 2025-03-21 | 23.05 | 0.00 | 0.00 | 0.00 | - | 3 | 230 | 1.56% |
| LMT250620C00500000 | 2024-05-16 11:43AM EDT | 2025-06-20 | 26.16 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 1.56% |
| LMT260116C00500000 | 2024-05-15 3:24PM EDT | 2026-01-16 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00500000 | 2024-05-16 11:02AM EDT | 2024-05-17 | 42.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240531P00500000 | 2024-05-10 1:46PM EDT | 2024-05-31 | 30.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 2024-06-21 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 103.48% |
| LMT240719P00500000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LMT240920P00500000 | 2024-05-06 2:40PM EDT | 2024-09-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 14 | 8 | 0.00% |
| LMT241115P00500000 | 2024-05-06 10:17AM EDT | 2024-11-15 | 43.80 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 2024-12-20 | 49.10 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| LMT250117P00500000 | 2024-05-16 12:27PM EDT | 2025-01-17 | 42.60 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 0.00% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 2026-01-16 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 24.91% |
