La bourse ferme dans 7 h 4 min
CAC 40
8 145,41 -43,08 (-0,53 %) Euro Stoxx 50
5 047,53 -24,92 (-0,49 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0854 -0,0015 (-0,14 %) Gold future
2 386,80 +1,30 (+0,05 %) Bitcoin EUR
61 096,35 +51,07 (+0,08 %)
L3Harris Technologies, Inc. (LHX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240517C00100000 | 2024-01-04 11:40AM EDT | 100.00 | 111.01 | 105.30 | 110.00 | 0.00 | - | 1 | 4 | 0.00% |
| LHX240517C00110000 | 2024-03-06 12:07PM EDT | 110.00 | 105.13 | 97.50 | 101.70 | 0.00 | - | 2 | 0 | 0.00% |
| LHX240517C00145000 | 2024-02-27 1:10PM EDT | 145.00 | 66.54 | 67.30 | 71.50 | 0.00 | - | 2 | 4 | 0.00% |
| LHX240517C00150000 | 2024-05-16 9:30AM EDT | 150.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LHX240517C00155000 | 2024-05-16 9:30AM EDT | 155.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LHX240517C00160000 | 2024-04-29 10:42AM EDT | 160.00 | 55.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LHX240517C00165000 | 2024-05-16 9:30AM EDT | 165.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LHX240517C00170000 | 2024-05-16 9:30AM EDT | 170.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LHX240517C00175000 | 2024-05-15 3:52PM EDT | 175.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LHX240517C00180000 | 2024-05-06 2:12PM EDT | 180.00 | 35.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LHX240517C00185000 | 2024-04-18 3:02PM EDT | 185.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LHX240517C00190000 | 2024-05-16 2:38PM EDT | 190.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LHX240517C00195000 | 2024-05-16 11:24AM EDT | 195.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LHX240517C00200000 | 2024-05-16 2:38PM EDT | 200.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| LHX240517C00210000 | 2024-05-16 3:24PM EDT | 210.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LHX240517C00220000 | 2024-05-16 3:56PM EDT | 220.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| LHX240517C00230000 | 2024-05-16 3:51PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LHX240517C00240000 | 2024-05-15 10:40AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LHX240517C00250000 | 2024-05-15 3:25PM EDT | 250.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LHX240517C00260000 | 2024-04-22 3:08PM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LHX240517C00270000 | 2024-04-25 3:26PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LHX240517C00280000 | 2024-03-14 9:30AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 237.50% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240517P00090000 | 2023-11-09 2:39PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 817.97% |
| LHX240517P00095000 | 2024-03-12 3:31PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 562.50% |
| LHX240517P00105000 | 2023-09-29 3:59PM EDT | 105.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 4 | 8 | 812.11% |
| LHX240517P00115000 | 2023-10-25 2:19PM EDT | 115.00 | 1.15 | 0.05 | 1.55 | 0.00 | - | - | 0 | 694.92% |
| LHX240517P00120000 | 2024-03-20 12:49PM EDT | 120.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 604.30% |
| LHX240517P00130000 | 2024-01-16 2:47PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 509.77% |
| LHX240517P00135000 | 2024-01-18 1:30PM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 81 | 397.66% |
| LHX240517P00140000 | 2024-03-18 9:37AM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 318.75% |
| LHX240517P00145000 | 2024-04-11 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 81 | 421.48% |
| LHX240517P00150000 | 2024-03-20 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| LHX240517P00155000 | 2024-04-17 1:54PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LHX240517P00160000 | 2024-04-26 10:38AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LHX240517P00165000 | 2024-04-22 2:01PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LHX240517P00170000 | 2024-04-16 9:41AM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 279.10% |
| LHX240517P00175000 | 2024-05-14 2:39PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LHX240517P00180000 | 2024-05-14 3:52PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LHX240517P00185000 | 2024-05-07 12:27PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LHX240517P00190000 | 2024-05-13 9:52AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| LHX240517P00195000 | 2024-05-15 3:01PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LHX240517P00200000 | 2024-05-14 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LHX240517P00210000 | 2024-05-16 2:56PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LHX240517P00220000 | 2024-05-15 11:38AM EDT | 220.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LHX240517P00230000 | 2024-04-10 2:40PM EDT | 230.00 | 23.60 | 9.00 | 12.50 | 0.00 | - | 38 | 0 | 126.76% |
| LHX240517P00240000 | 2024-02-27 10:32AM EDT | 240.00 | 30.00 | 24.50 | 29.20 | 0.00 | - | - | 0 | 339.70% |
