La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 699,32 -1 325,24 (-2,21 %)
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 :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00230000 | 2023-10-10 1:26PM EDT | 230.00 | 208.05 | 213.10 | 217.50 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240621C00270000 | 2023-12-12 1:32PM EDT | 270.00 | 185.95 | 193.00 | 198.80 | 0.00 | - | - | 1 | 96.27% |
| LMT240621C00300000 | 2024-02-02 3:04PM EDT | 300.00 | 129.20 | 126.60 | 134.80 | 0.00 | - | 1 | 6 | 0.00% |
| LMT240621C00310000 | 2024-03-05 11:19AM EDT | 310.00 | 128.55 | 137.90 | 146.10 | 0.00 | - | 5 | 5 | 0.00% |
| LMT240621C00330000 | 2024-02-22 11:21AM EDT | 330.00 | 97.50 | 115.70 | 123.50 | 0.00 | - | 1 | 5 | 0.00% |
| LMT240621C00340000 | 2023-12-27 11:44AM EDT | 340.00 | 117.65 | 90.10 | 97.50 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240621C00350000 | 2024-03-20 3:55PM EDT | 350.00 | 93.79 | 114.90 | 121.00 | 0.00 | - | 25 | 30 | 63.40% |
| LMT240621C00360000 | 2024-02-26 4:33PM EDT | 360.00 | 71.75 | 96.20 | 101.90 | 0.00 | - | 1 | 2 | 33.48% |
| LMT240621C00365000 | 2024-02-27 2:12PM EDT | 365.00 | 69.29 | 89.80 | 98.00 | 0.00 | - | 1 | 1 | 39.02% |
| LMT240621C00370000 | 2024-01-30 3:44PM EDT | 370.00 | 65.60 | 62.50 | 68.60 | 0.00 | - | 1 | 5 | 0.00% |
| LMT240621C00375000 | 2024-01-17 12:42PM EDT | 375.00 | 91.00 | 53.80 | 55.20 | 0.00 | - | 2 | 2 | 0.00% |
| LMT240621C00380000 | 2024-03-08 4:05PM EDT | 380.00 | 59.25 | 75.20 | 83.00 | 0.00 | - | 1 | 2 | 33.56% |
| LMT240621C00390000 | 2024-03-28 10:29AM EDT | 390.00 | 69.98 | 69.60 | 74.90 | 0.00 | - | 2 | 10 | 36.58% |
| LMT240621C00395000 | 2024-03-20 9:40AM EDT | 395.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| LMT240621C00400000 | 2024-04-25 12:25PM EDT | 400.00 | 63.70 | 62.50 | 65.10 | 0.00 | - | 2 | 70 | 33.06% |
| LMT240621C00405000 | 2024-04-16 1:20PM EDT | 405.00 | 56.50 | 57.60 | 60.20 | 0.00 | - | 2 | 4 | 31.27% |
| LMT240621C00410000 | 2024-04-19 1:13PM EDT | 410.00 | 58.40 | 52.70 | 55.30 | 0.00 | - | 1 | 28 | 29.45% |
| LMT240621C00415000 | 2024-04-22 3:30PM EDT | 415.00 | 50.90 | 47.80 | 50.40 | 0.00 | - | 1 | 27 | 27.60% |
| LMT240621C00420000 | 2024-04-26 3:49PM EDT | 420.00 | 45.18 | 43.50 | 45.60 | -4.12 | -8.36% | 1 | 158 | 25.95% |
| LMT240621C00425000 | 2024-04-25 3:58PM EDT | 425.00 | 43.27 | 38.70 | 40.80 | 0.00 | - | 1 | 88 | 24.22% |
| LMT240621C00430000 | 2024-04-26 9:30AM EDT | 430.00 | 37.54 | 34.00 | 36.10 | -0.36 | -0.95% | 10 | 582 | 22.63% |
| LMT240621C00435000 | 2024-04-23 9:36AM EDT | 435.00 | 40.90 | 29.10 | 31.30 | 0.00 | - | 1 | 255 | 20.74% |
| LMT240621C00440000 | 2024-04-26 1:25PM EDT | 440.00 | 26.80 | 24.70 | 27.10 | -8.66 | -24.42% | 16 | 643 | 19.80% |
| LMT240621C00445000 | 2024-04-26 12:27PM EDT | 445.00 | 22.10 | 20.70 | 22.90 | +1.10 | +5.24% | 1 | 283 | 18.62% |
| LMT240621C00450000 | 2024-04-26 3:49PM EDT | 450.00 | 18.67 | 17.60 | 19.00 | +1.07 | +6.08% | 32 | 1,047 | 17.63% |
| LMT240621C00455000 | 2024-04-26 3:58PM EDT | 455.00 | 14.50 | 14.00 | 14.90 | -2.75 | -15.94% | 12 | 366 | 16.03% |
| LMT240621C00460000 | 2024-04-26 3:22PM EDT | 460.00 | 12.10 | 11.10 | 11.80 | -2.10 | -14.79% | 52 | 764 | 15.48% |
| LMT240621C00465000 | 2024-04-26 1:55PM EDT | 465.00 | 9.10 | 8.50 | 9.20 | -2.40 | -20.87% | 42 | 374 | 15.13% |
| LMT240621C00470000 | 2024-04-26 3:49PM EDT | 470.00 | 7.00 | 6.50 | 7.10 | -1.85 | -20.90% | 21 | 967 | 14.99% |
| LMT240621C00475000 | 2024-04-26 2:47PM EDT | 475.00 | 5.47 | 4.90 | 5.30 | -1.40 | -20.38% | 41 | 2,388 | 14.76% |
| LMT240621C00480000 | 2024-04-26 2:30PM EDT | 480.00 | 4.00 | 3.60 | 4.00 | -1.30 | -24.53% | 17 | 779 | 14.81% |
| LMT240621C00485000 | 2024-04-26 12:11PM EDT | 485.00 | 2.85 | 2.60 | 2.90 | -0.25 | -8.06% | 28 | 2,234 | 14.73% |
| LMT240621C00490000 | 2024-04-26 2:01PM EDT | 490.00 | 2.17 | 1.95 | 2.40 | -0.65 | -23.05% | 21 | 742 | 15.43% |
| LMT240621C00495000 | 2024-04-26 1:15PM EDT | 495.00 | 1.48 | 1.45 | 1.65 | -0.57 | -27.80% | 12 | 375 | 15.20% |
| LMT240621C00500000 | 2024-04-26 3:26PM EDT | 500.00 | 1.19 | 1.05 | 1.20 | -0.41 | -25.62% | 119 | 1,637 | 15.33% |
| LMT240621C00505000 | 2024-04-25 2:58PM EDT | 505.00 | 1.15 | 0.80 | 0.95 | 0.00 | - | 2 | 95 | 15.79% |
| LMT240621C00510000 | 2024-04-26 1:49PM EDT | 510.00 | 0.70 | 0.60 | 1.00 | -0.20 | -22.22% | 9 | 386 | 17.28% |
| LMT240621C00515000 | 2024-04-25 3:02PM EDT | 515.00 | 0.72 | 0.35 | 0.65 | 0.00 | - | 1 | 80 | 16.93% |
| LMT240621C00520000 | 2024-04-26 10:15AM EDT | 520.00 | 0.50 | 0.20 | 0.95 | -0.14 | -21.87% | 5 | 272 | 19.56% |
| LMT240621C00525000 | 2024-04-23 11:02AM EDT | 525.00 | 0.68 | 0.20 | 0.95 | 0.00 | - | 2 | 153 | 20.76% |
| LMT240621C00530000 | 2024-04-26 1:15PM EDT | 530.00 | 0.58 | 0.15 | 0.70 | +0.16 | +38.10% | 1 | 111 | 20.64% |
| LMT240621C00535000 | 2024-04-23 9:46AM EDT | 535.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 6 | 61 | 21.74% |
| LMT240621C00540000 | 2024-04-23 9:31AM EDT | 540.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 1 | 672 | 23.12% |
| LMT240621C00545000 | 2024-04-19 1:43PM EDT | 545.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 24.20% |
| LMT240621C00550000 | 2024-04-22 9:49AM EDT | 550.00 | 0.70 | 0.05 | 0.70 | 0.00 | - | 3 | 126 | 24.93% |
| LMT240621C00555000 | 2024-04-16 9:42AM EDT | 555.00 | 0.34 | 0.05 | 0.40 | -0.76 | -69.09% | 1 | 28 | 23.63% |
| LMT240621C00560000 | 2024-04-25 1:35PM EDT | 560.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 11 | 151 | 22.93% |
| LMT240621C00565000 | 2024-02-02 2:49PM EDT | 565.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 26.43% |
| LMT240621C00570000 | 2024-04-15 2:25PM EDT | 570.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 1 | 181 | 28.58% |
| LMT240621C00580000 | 2024-04-05 3:58PM EDT | 580.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 147 | 30.47% |
| LMT240621C00585000 | 2023-11-08 3:09PM EDT | 585.00 | 1.70 | 0.60 | 1.20 | 0.00 | - | 2 | 4 | 35.00% |
| LMT240621C00600000 | 2024-04-23 9:34AM EDT | 600.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 651 | 32.74% |
| LMT240621C00605000 | 2023-10-31 3:42PM EDT | 605.00 | 2.08 | 0.45 | 1.05 | 0.00 | - | 1 | 1 | 37.94% |
| LMT240621C00615000 | 2024-04-16 11:16AM EDT | 615.00 | 0.48 | 0.00 | 0.45 | 0.00 | - | - | 1 | 34.73% |
| LMT240621C00620000 | 2024-02-22 2:00PM EDT | 620.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 36.62% |
| LMT240621C00640000 | 2024-03-20 2:59PM EDT | 640.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 133 | 42.19% |
| LMT240621C00660000 | 2024-04-18 10:55AM EDT | 660.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 4 | 26 | 42.92% |
| LMT240621C00680000 | 2023-10-27 1:17PM EDT | 680.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 48.00% |
| LMT240621C00700000 | 2024-04-19 1:56PM EDT | 700.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 160 | 45.87% |
| LMT240621C00720000 | 2024-01-03 4:59PM EDT | 720.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 189 | 188 | 48.49% |
| LMT240621C00740000 | 2024-04-15 2:52PM EDT | 740.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 128 | 50.98% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00210000 | 2024-03-22 1:45PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 65.63% |
| LMT240621P00220000 | 2023-12-05 4:14PM EDT | 220.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 76.17% |
| LMT240621P00230000 | 2024-03-21 10:48AM EDT | 230.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 45 | 71.97% |
| LMT240621P00240000 | 2024-03-27 2:03PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 25.00% |
| LMT240621P00250000 | 2024-03-05 4:15PM EDT | 250.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 100 | 75 | 91.50% |
| LMT240621P00260000 | 2024-02-26 2:27PM EDT | 260.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1,312 | 61.82% |
| LMT240621P00270000 | 2024-02-15 2:13PM EDT | 270.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 54 | 58.11% |
| LMT240621P00280000 | 2024-04-17 12:05PM EDT | 280.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 163 | 52.20% |
| LMT240621P00290000 | 2024-02-14 12:24PM EDT | 290.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 1 | 25 | 51.66% |
| LMT240621P00300000 | 2024-04-17 10:36AM EDT | 300.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 765 | 49.85% |
| LMT240621P00310000 | 2024-04-18 12:25PM EDT | 310.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 10 | 16 | 46.44% |
| LMT240621P00320000 | 2024-04-19 12:55PM EDT | 320.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 30 | 43.97% |
| LMT240621P00330000 | 2024-04-23 1:39PM EDT | 330.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 36 | 93 | 40.70% |
| LMT240621P00335000 | 2024-04-22 10:51AM EDT | 335.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 35.50% |
| LMT240621P00340000 | 2024-04-19 9:30AM EDT | 340.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 50 | 37.50% |
| LMT240621P00345000 | 2024-03-18 12:01PM EDT | 345.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 39.77% |
| LMT240621P00350000 | 2024-04-24 9:30AM EDT | 350.00 | 0.20 | 0.20 | 0.20 | 0.00 | - | 4 | 321 | 31.15% |
| LMT240621P00355000 | 2024-04-19 9:30AM EDT | 355.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 4 | 19 | 33.45% |
| LMT240621P00360000 | 2024-04-22 1:32PM EDT | 360.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 3,241 | 31.90% |
| LMT240621P00365000 | 2024-04-26 11:00AM EDT | 365.00 | 0.20 | 0.05 | 0.45 | -0.60 | -75.00% | 1 | 51 | 30.37% |
| LMT240621P00370000 | 2024-04-23 11:52AM EDT | 370.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 31 | 497 | 26.37% |
| LMT240621P00375000 | 2024-04-26 9:49AM EDT | 375.00 | 0.17 | 0.20 | 0.50 | -0.43 | -71.67% | 1 | 61 | 27.83% |
| LMT240621P00380000 | 2024-04-26 3:37PM EDT | 380.00 | 0.30 | 0.10 | 0.45 | -0.12 | -28.57% | 3 | 735 | 25.84% |
| LMT240621P00385000 | 2024-04-26 2:14PM EDT | 385.00 | 0.20 | 0.20 | 0.55 | -0.24 | -54.55% | 7 | 134 | 25.22% |
| LMT240621P00390000 | 2024-04-26 9:30AM EDT | 390.00 | 0.35 | 0.25 | 0.55 | -0.11 | -23.91% | 1 | 596 | 23.71% |
| LMT240621P00395000 | 2024-04-25 12:46PM EDT | 395.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 415 | 23.54% |
| LMT240621P00400000 | 2024-04-25 3:51PM EDT | 400.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 14 | 432 | 22.81% |
| LMT240621P00405000 | 2024-04-25 9:43AM EDT | 405.00 | 0.70 | 0.25 | 1.00 | 0.00 | - | 2 | 293 | 21.69% |
| LMT240621P00410000 | 2024-04-26 1:20PM EDT | 410.00 | 0.70 | 0.60 | 1.35 | -0.22 | -23.91% | 11 | 189 | 21.53% |
| LMT240621P00415000 | 2024-04-25 3:04PM EDT | 415.00 | 0.97 | 0.80 | 0.95 | 0.00 | - | 6 | 194 | 18.21% |
| LMT240621P00420000 | 2024-04-26 10:36AM EDT | 420.00 | 1.20 | 1.00 | 1.20 | +0.06 | +5.26% | 3 | 562 | 17.55% |
| LMT240621P00425000 | 2024-04-25 3:22PM EDT | 425.00 | 1.40 | 1.30 | 1.55 | 0.00 | - | 32 | 341 | 16.99% |
| LMT240621P00430000 | 2024-04-26 1:53PM EDT | 430.00 | 1.68 | 1.65 | 1.90 | -0.09 | -5.08% | 6 | 744 | 16.17% |
| LMT240621P00435000 | 2024-04-26 2:14PM EDT | 435.00 | 2.30 | 2.20 | 2.65 | -0.10 | -4.17% | 23 | 675 | 16.03% |
| LMT240621P00440000 | 2024-04-26 1:53PM EDT | 440.00 | 2.90 | 2.95 | 3.30 | -0.07 | -2.36% | 12 | 431 | 15.28% |
| LMT240621P00445000 | 2024-04-26 2:58PM EDT | 445.00 | 3.90 | 3.90 | 4.40 | -0.12 | -2.99% | 19 | 241 | 15.00% |
| LMT240621P00450000 | 2024-04-26 3:07PM EDT | 450.00 | 5.20 | 5.30 | 5.80 | +0.40 | +8.33% | 64 | 548 | 14.74% |
| LMT240621P00455000 | 2024-04-26 1:13PM EDT | 455.00 | 6.80 | 7.10 | 7.40 | -0.50 | -6.85% | 37 | 166 | 14.31% |
| LMT240621P00460000 | 2024-04-26 3:20PM EDT | 460.00 | 8.90 | 9.10 | 9.60 | -0.99 | -10.01% | 15 | 212 | 14.22% |
| LMT240621P00465000 | 2024-04-26 2:00PM EDT | 465.00 | 11.20 | 11.70 | 12.30 | +0.50 | +4.67% | 12 | 122 | 14.29% |
| LMT240621P00470000 | 2024-04-26 11:51AM EDT | 470.00 | 15.38 | 14.60 | 15.40 | +0.88 | +6.07% | 1 | 77 | 14.40% |
| LMT240621P00475000 | 2024-04-23 10:07AM EDT | 475.00 | 18.50 | 17.70 | 21.80 | 0.00 | - | 7 | 19 | 18.99% |
| LMT240621P00480000 | 2024-04-19 1:07PM EDT | 480.00 | 24.40 | 21.40 | 22.70 | 0.00 | - | 5 | 55 | 14.81% |
| LMT240621P00485000 | 2024-04-23 9:55AM EDT | 485.00 | 21.70 | 25.30 | 26.80 | 0.00 | - | 1 | 5 | 15.11% |
| LMT240621P00490000 | 2024-03-20 3:37PM EDT | 490.00 | 50.80 | 31.00 | 32.90 | 0.00 | - | 17 | 0 | 19.05% |
| LMT240621P00495000 | 2024-03-25 12:44PM EDT | 495.00 | 49.02 | 35.40 | 38.80 | 0.00 | - | 16 | 0 | 22.57% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 500.00 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 80.36% |
| LMT240621P00510000 | 2024-04-23 10:07AM EDT | 510.00 | 47.50 | 47.90 | 53.70 | 0.00 | - | 6 | 6 | 27.61% |
| LMT240621P00520000 | 2024-01-17 2:23PM EDT | 520.00 | 63.95 | 94.40 | 102.20 | 0.00 | - | 12 | 3 | 84.96% |
| LMT240621P00530000 | 2023-08-08 10:51AM EDT | 530.00 | 82.60 | 100.50 | 106.00 | 0.00 | - | 5 | 0 | 81.86% |
| LMT240621P00560000 | 2023-07-25 9:30AM EDT | 560.00 | 107.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240621P00660000 | 2024-01-26 2:34PM EDT | 660.00 | 232.82 | 229.00 | 236.00 | 0.00 | - | 4 | 0 | 121.61% |
| LMT240621P00680000 | 2024-01-26 2:10PM EDT | 680.00 | 252.50 | 247.40 | 255.90 | 0.00 | - | 2 | 0 | 125.22% |
| LMT240621P00720000 | 2024-03-13 3:57PM EDT | 720.00 | 285.47 | 267.70 | 274.00 | 0.00 | - | 1 | 0 | 95.40% |
| LMT240621P00740000 | 2024-03-13 3:57PM EDT | 740.00 | 305.42 | 287.80 | 292.00 | 0.00 | - | 1 | 2 | 96.92% |
