La bourse ferme dans 4 h 18 min
CAC 40
8 156,51 -31,98 (-0,39 %) Euro Stoxx 50
5 051,28 -21,17 (-0,42 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0841 -0,0028 (-0,26 %) Gold future
2 391,30 +5,80 (+0,24 %) Bitcoin EUR
61 107,31 +108,26 (+0,18 %)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00510000 | 2024-05-16 10:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| LMT240524C00510000 | 2024-04-24 10:46AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| LMT240621C00510000 | 2024-05-15 3:38PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 389 | 6.25% |
| LMT240719C00510000 | 2024-05-16 1:30PM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| LMT240920C00510000 | 2024-05-16 2:46PM EDT | 2024-09-20 | 3.82 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| LMT241115C00510000 | 2024-05-13 11:28AM EDT | 2024-11-15 | 10.56 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 3.13% |
| LMT250117C00510000 | 2024-05-16 1:03PM EDT | 2025-01-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 22 | 491 | 3.13% |
| LMT250321C00510000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| LMT250620C00510000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| LMT260116C00510000 | 2024-04-22 11:16AM EDT | 2026-01-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00510000 | 2024-04-23 10:07AM EDT | 2024-06-21 | 47.50 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| LMT240920P00510000 | 2024-01-16 11:07AM EDT | 2024-09-20 | 53.30 | 87.30 | 95.40 | 0.00 | - | 2 | 0 | 58.17% |
| LMT241115P00510000 | 2024-05-07 9:35AM EDT | 2024-11-15 | 49.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LMT250117P00510000 | 2024-01-17 12:18PM EDT | 2025-01-17 | 58.45 | 83.00 | 92.90 | 0.00 | - | 10 | 18 | 42.82% |
