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 +134,19 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 317,68 -189,96 (-0,31 %)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00520000 | 2024-05-17 12:40PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 0 | 34.67% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 2024-05-31 | 1.70 | 0.05 | 0.55 | 0.00 | - | 1 | 8 | 33.72% |
| LMT240621C00520000 | 2024-05-16 2:28PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.50 | 0.00 | - | 54 | 266 | 20.47% |
| LMT240719C00520000 | 2024-05-13 11:11AM EDT | 2024-07-19 | 0.78 | 0.25 | 0.80 | 0.00 | - | 10 | 332 | 16.65% |
| LMT240920C00520000 | 2024-05-17 11:38AM EDT | 2024-09-20 | 2.30 | 2.30 | 2.75 | -0.32 | -12.21% | 3 | 94 | 15.97% |
| LMT241115C00520000 | 2024-05-17 11:34AM EDT | 2024-11-15 | 5.81 | 5.90 | 6.90 | -0.09 | -1.53% | 1 | 100 | 18.19% |
| LMT241220C00520000 | 2024-05-15 10:17AM EDT | 2024-12-20 | 8.20 | 7.00 | 8.20 | 0.00 | - | 3 | 7 | 17.86% |
| LMT250117C00520000 | 2024-05-16 1:25PM EDT | 2025-01-17 | 10.30 | 8.30 | 10.10 | 0.00 | - | 4 | 641 | 18.39% |
| LMT250321C00520000 | 2024-05-06 2:08PM EDT | 2025-03-21 | 14.30 | 12.40 | 14.00 | 0.00 | - | 1 | 9 | 19.11% |
| LMT250620C00520000 | 2024-04-25 2:21PM EDT | 2025-06-20 | 21.50 | 17.30 | 21.90 | 0.00 | - | 2 | 119 | 21.29% |
| LMT260116C00520000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 28.59 | 28.60 | 30.40 | 0.00 | - | 1 | 24 | 20.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 2024-05-31 | 66.53 | 54.50 | 57.00 | 0.00 | - | - | 0 | 51.86% |
| LMT240621P00520000 | 2024-01-17 2:23PM EDT | 2024-06-21 | 63.95 | 94.40 | 102.20 | 0.00 | - | 12 | 3 | 114.02% |
| LMT240719P00520000 | 2024-01-12 11:31AM EDT | 2024-07-19 | 62.25 | 91.60 | 99.20 | 0.00 | - | - | 1 | 80.61% |
| LMT241115P00520000 | 2024-05-06 10:17AM EDT | 2024-11-15 | 60.70 | 55.60 | 58.20 | 0.00 | - | - | 1 | 15.45% |
| LMT250117P00520000 | 2023-10-30 11:55AM EDT | 2025-01-17 | 80.90 | 77.50 | 80.90 | 0.00 | - | 2 | 2 | 30.85% |
