La bourse est fermée
Dow Jones
37 959,58 -426,51 (-1,11 %) Nasdaq
15 788,15 -194,94 (-1,22 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:01PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 400.00 | 64.30 | 64.70 | 68.30 | 0.00 | - | 1 | 2 | 53.66% |
| LMT240510C00430000 | 2024-04-26 12:24PM EDT | 430.00 | 32.80 | 34.90 | 38.80 | 0.00 | - | 2 | 2 | 46.92% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 25.00 | 29.30 | 0.00 | - | 3 | 14 | 39.97% |
| LMT240510C00442500 | 2024-04-26 2:47PM EDT | 442.50 | 20.84 | 22.80 | 25.70 | 0.00 | - | 1 | 1 | 32.56% |
| LMT240510C00445000 | 2024-04-25 2:10PM EDT | 445.00 | 20.30 | 21.30 | 22.60 | 0.00 | - | 1 | 3 | 27.38% |
| LMT240510C00447500 | 2024-04-29 2:28PM EDT | 447.50 | 19.83 | 18.80 | 20.30 | 0.00 | - | 2 | 3 | 26.11% |
| LMT240510C00450000 | 2024-04-26 2:39PM EDT | 450.00 | 13.80 | 16.40 | 17.50 | 0.00 | - | 21 | 21 | 22.44% |
| LMT240510C00452500 | 2024-04-24 11:01AM EDT | 452.50 | 10.77 | 14.40 | 15.20 | 0.00 | - | - | 3 | 21.01% |
| LMT240510C00455000 | 2024-04-23 11:01AM EDT | 455.00 | 11.76 | 12.30 | 13.20 | 0.00 | - | 6 | 42 | 20.58% |
| LMT240510C00457500 | 2024-04-26 3:53PM EDT | 457.50 | 8.40 | 10.30 | 11.10 | 0.00 | - | 2 | 8 | 19.41% |
| LMT240510C00460000 | 2024-04-30 10:52AM EDT | 460.00 | 8.47 | 8.40 | 9.00 | -0.43 | -4.83% | 2 | 54 | 17.95% |
| LMT240510C00462500 | 2024-04-29 12:28PM EDT | 462.50 | 7.30 | 6.80 | 7.20 | 0.00 | - | 11 | 10 | 17.09% |
| LMT240510C00465000 | 2024-04-30 12:22PM EDT | 465.00 | 5.85 | 5.20 | 5.70 | +0.27 | +4.84% | 3 | 38 | 16.69% |
| LMT240510C00467500 | 2024-04-30 12:40PM EDT | 467.50 | 4.30 | 4.00 | 4.40 | -1.20 | -21.82% | 11 | 40 | 16.35% |
| LMT240510C00470000 | 2024-04-30 2:26PM EDT | 470.00 | 3.10 | 3.00 | 3.30 | -0.90 | -22.50% | 8 | 97 | 16.03% |
| LMT240510C00472500 | 2024-04-30 11:34AM EDT | 472.50 | 1.95 | 2.15 | 2.45 | -1.35 | -40.91% | 9 | 25 | 15.93% |
| LMT240510C00475000 | 2024-04-30 2:41PM EDT | 475.00 | 1.65 | 1.60 | 1.75 | -0.82 | -33.20% | 29 | 31 | 15.75% |
| LMT240510C00480000 | 2024-04-30 12:18PM EDT | 480.00 | 0.90 | 0.80 | 0.95 | -0.50 | -35.71% | 7 | 64 | 16.21% |
| LMT240510C00485000 | 2024-04-30 1:55PM EDT | 485.00 | 0.46 | 0.40 | 0.50 | -0.29 | -38.67% | 2 | 194 | 16.71% |
| LMT240510C00490000 | 2024-04-30 2:15PM EDT | 490.00 | 0.20 | 0.20 | 0.35 | -0.07 | -25.93% | 1 | 115 | 18.32% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 24.17% |
| LMT240510C00500000 | 2024-04-30 12:06PM EDT | 500.00 | 0.05 | 0.05 | 0.55 | -0.90 | -94.74% | 2 | 44 | 26.17% |
| LMT240510C00505000 | 2024-04-26 12:31PM EDT | 505.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 41 | 28.98% |
| LMT240510C00510000 | 2024-04-18 9:36AM EDT | 510.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | - | 1 | 31.13% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 3 | 10 | 33.08% |
| LMT240510C00520000 | 2024-04-29 2:37PM EDT | 520.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 35.62% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 37.31% |
| LMT240510C00530000 | 2024-04-29 10:28AM EDT | 530.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 39.70% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 370.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | - | 7 | 57.52% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 28 | 47.85% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | - | 1 | 52.64% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | - | 4 | 46.09% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 45.41% |
| LMT240510P00405000 | 2024-04-29 2:32PM EDT | 405.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 19 | 67 | 42.24% |
| LMT240510P00410000 | 2024-04-29 2:32PM EDT | 410.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 39.11% |
| LMT240510P00415000 | 2024-04-30 10:34AM EDT | 415.00 | 0.20 | 0.00 | 0.20 | -0.18 | -47.37% | 1 | 16 | 32.81% |
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 420.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 30.96% |
| LMT240510P00425000 | 2024-04-29 1:52PM EDT | 425.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 8 | 31.13% |
| LMT240510P00430000 | 2024-04-29 1:52PM EDT | 430.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 28.47% |
| LMT240510P00435000 | 2024-04-25 12:38PM EDT | 435.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 11 | 32 | 25.12% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.00 | 0.60 | 0.00 | - | - | 1 | 24.41% |
| LMT240510P00440000 | 2024-04-30 12:13PM EDT | 440.00 | 0.25 | 0.15 | 0.65 | -0.07 | -21.87% | 8 | 43 | 23.12% |
| LMT240510P00442500 | 2024-04-29 10:28AM EDT | 442.50 | 0.30 | 0.20 | 0.40 | 0.00 | - | 2 | 9 | 19.04% |
| LMT240510P00445000 | 2024-04-30 11:06AM EDT | 445.00 | 0.43 | 0.30 | 0.40 | +0.08 | +22.86% | 5 | 37 | 17.38% |
| LMT240510P00447500 | 2024-04-30 9:30AM EDT | 447.50 | 0.55 | 0.40 | 0.55 | +0.10 | +22.22% | 1 | 12 | 16.96% |
| LMT240510P00450000 | 2024-04-30 1:54PM EDT | 450.00 | 0.62 | 0.55 | 0.70 | -0.15 | -19.48% | 12 | 12 | 16.19% |
| LMT240510P00452500 | 2024-04-30 12:16PM EDT | 452.50 | 0.80 | 0.75 | 0.90 | -0.02 | -2.44% | 3 | 29 | 15.44% |
| LMT240510P00455000 | 2024-04-30 1:01PM EDT | 455.00 | 1.25 | 1.05 | 1.25 | +0.10 | +8.70% | 3 | 45 | 15.08% |
| LMT240510P00457500 | 2024-04-30 11:16AM EDT | 457.50 | 1.75 | 1.50 | 1.75 | +0.05 | +2.94% | 13 | 17 | 14.86% |
| LMT240510P00460000 | 2024-04-30 11:45AM EDT | 460.00 | 2.62 | 2.10 | 2.35 | +0.32 | +13.91% | 5 | 16 | 14.45% |
| LMT240510P00462500 | 2024-04-30 9:54AM EDT | 462.50 | 2.70 | 2.90 | 3.20 | -0.25 | -8.47% | 1 | 2 | 14.30% |
| LMT240510P00465000 | 2024-04-30 12:02PM EDT | 465.00 | 4.01 | 3.90 | 4.20 | +0.11 | +2.82% | 2 | 17 | 13.99% |
| LMT240510P00470000 | 2024-04-30 11:18AM EDT | 470.00 | 7.00 | 6.60 | 7.00 | +0.40 | +6.06% | 7 | 55 | 13.83% |
