La bourse ferme dans 6 h 41 min
CAC 40
8 051,67 -13,48 (-0,17 %) Euro Stoxx 50
4 964,66 -16,43 (-0,33 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0707 -0,0018 (-0,17 %) Gold future
2 323,90 -33,80 (-1,43 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 400.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240524C00445000 | 2024-04-22 1:22PM EDT | 445.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240524C00450000 | 2024-04-25 9:55AM EDT | 450.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240524C00455000 | 2024-04-26 9:39AM EDT | 455.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240524C00460000 | 2024-04-29 12:19PM EDT | 460.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LMT240524C00465000 | 2024-04-26 12:15PM EDT | 465.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240524C00470000 | 2024-04-29 3:00PM EDT | 470.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LMT240524C00475000 | 2024-04-29 3:13PM EDT | 475.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LMT240524C00480000 | 2024-04-29 3:49PM EDT | 480.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| LMT240524C00485000 | 2024-04-29 3:26PM EDT | 485.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LMT240524C00490000 | 2024-04-29 12:37PM EDT | 490.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LMT240524C00495000 | 2024-04-29 3:25PM EDT | 495.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240524C00500000 | 2024-04-29 3:02PM EDT | 500.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240524C00505000 | 2024-04-22 11:59AM EDT | 505.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT240524C00510000 | 2024-04-24 10:46AM EDT | 510.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT240524C00515000 | 2024-04-22 2:28PM EDT | 515.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240524C00525000 | 2024-04-24 12:29PM EDT | 525.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240524C00570000 | 2024-04-15 9:31AM EDT | 570.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00380000 | 2024-04-12 2:59PM EDT | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240524P00385000 | 2024-04-12 2:59PM EDT | 385.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240524P00395000 | 2024-04-10 12:06PM EDT | 395.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240524P00400000 | 2024-04-26 12:21PM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240524P00410000 | 2024-04-23 9:47AM EDT | 410.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240524P00415000 | 2024-04-19 3:30PM EDT | 415.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LMT240524P00425000 | 2024-04-26 10:11AM EDT | 425.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240524P00430000 | 2024-04-29 10:47AM EDT | 430.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240524P00435000 | 2024-04-29 9:40AM EDT | 435.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240524P00440000 | 2024-04-29 9:40AM EDT | 440.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240524P00445000 | 2024-04-29 12:02PM EDT | 445.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LMT240524P00450000 | 2024-04-29 3:01PM EDT | 450.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240524P00455000 | 2024-04-29 12:10PM EDT | 455.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240524P00460000 | 2024-04-29 12:10PM EDT | 460.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LMT240524P00465000 | 2024-04-29 11:47AM EDT | 465.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LMT240524P00470000 | 2024-04-23 9:47AM EDT | 470.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
