La bourse est fermée
Dow Jones
39 152,00 +39,84 (+0,10 %) Nasdaq
17 761,08 +43,43 (+0,25 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 076,90 -977,20 (-1,68 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:46PM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628C00300000 | 2024-06-21 1:20PM EDT | 300.00 | 168.25 | 162.90 | 171.00 | 0.00 | - | 3 | 3 | 333.35% |
| LMT240628C00445000 | 2024-06-20 11:13AM EDT | 445.00 | 19.62 | 18.10 | 23.00 | 0.00 | - | 1 | 0 | 37.99% |
| LMT240628C00447500 | 2024-06-21 1:20PM EDT | 447.50 | 19.90 | 15.80 | 21.00 | 0.00 | - | 3 | 3 | 41.41% |
| LMT240628C00450000 | 2024-06-20 11:47AM EDT | 450.00 | 14.50 | 13.20 | 18.10 | 0.00 | - | 1 | 4 | 32.69% |
| LMT240628C00452500 | 2024-06-18 10:23AM EDT | 452.50 | 9.80 | 12.10 | 16.50 | 0.00 | - | - | 1 | 38.68% |
| LMT240628C00455000 | 2024-06-21 10:27AM EDT | 455.00 | 13.00 | 11.00 | 14.50 | 0.00 | - | 15 | 22 | 38.62% |
| LMT240628C00457500 | 2024-06-21 9:48AM EDT | 457.50 | 8.49 | 9.20 | 10.60 | 0.00 | - | 1 | 41 | 21.80% |
| LMT240628C00460000 | 2024-06-26 1:59PM EDT | 460.00 | 7.40 | 7.10 | 8.10 | -6.55 | -46.95% | 5 | 80 | 17.92% |
| LMT240628C00462500 | 2024-06-21 3:24PM EDT | 462.50 | 7.80 | 4.90 | 6.00 | 0.00 | - | 12 | 147 | 17.02% |
| LMT240628C00465000 | 2024-06-26 12:21PM EDT | 465.00 | 2.95 | 3.20 | 3.80 | -4.50 | -60.40% | 3 | 107 | 14.05% |
| LMT240628C00467500 | 2024-06-26 1:35PM EDT | 467.50 | 1.75 | 1.80 | 2.05 | -3.70 | -67.89% | 27 | 62 | 12.24% |
| LMT240628C00470000 | 2024-06-26 2:29PM EDT | 470.00 | 1.05 | 0.85 | 1.05 | -3.34 | -78.96% | 124 | 151 | 12.26% |
| LMT240628C00472500 | 2024-06-26 2:29PM EDT | 472.50 | 0.50 | 0.35 | 0.50 | -2.43 | -82.94% | 36 | 126 | 12.57% |
| LMT240628C00475000 | 2024-06-26 12:20PM EDT | 475.00 | 0.25 | 0.15 | 0.25 | -1.25 | -83.33% | 16 | 193 | 13.38% |
| LMT240628C00477500 | 2024-06-26 1:17PM EDT | 477.50 | 0.10 | 0.05 | 0.15 | -1.05 | -91.30% | 19 | 167 | 14.75% |
| LMT240628C00480000 | 2024-06-26 2:07PM EDT | 480.00 | 0.08 | 0.05 | 0.10 | -0.42 | -84.00% | 8 | 276 | 16.21% |
| LMT240628C00485000 | 2024-06-26 12:07PM EDT | 485.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 11 | 119 | 22.90% |
| LMT240628C00490000 | 2024-06-25 3:57PM EDT | 490.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 10 | 97 | 27.98% |
| LMT240628C00495000 | 2024-06-26 11:32AM EDT | 495.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 48 | 165 | 27.93% |
| LMT240628C00500000 | 2024-06-25 11:27AM EDT | 500.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 49 | 32.13% |
| LMT240628C00505000 | 2024-06-21 1:56PM EDT | 505.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 57.08% |
| LMT240628C00510000 | 2024-06-24 9:30AM EDT | 510.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 62.60% |
| LMT240628C00520000 | 2024-06-24 3:31PM EDT | 520.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 27 | 42 | 73.19% |
| LMT240628C00530000 | 2024-06-25 11:31AM EDT | 530.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 22 | 77.05% |
| LMT240628C00535000 | 2024-06-24 9:54AM EDT | 535.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 8 | 9 | 80.96% |
| LMT240628C00545000 | 2024-06-18 2:02PM EDT | 545.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 12 | 90.72% |
| LMT240628C00550000 | 2024-06-20 2:26PM EDT | 550.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 30 | 95.07% |
| LMT240628C00570000 | 2024-06-11 3:54PM EDT | 570.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 26 | 100.78% |
| LMT240628C00580000 | 2024-06-06 2:31PM EDT | 580.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 10 | 83.59% |
| LMT240628C00620000 | 2024-05-28 9:30AM EDT | 620.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 159.57% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628P00350000 | 2024-06-10 3:10PM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 170.85% |
| LMT240628P00355000 | 2024-06-17 9:38AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 106.25% |
| LMT240628P00360000 | 2024-06-17 9:40AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 88 | 101.56% |
| LMT240628P00365000 | 2024-06-14 9:45AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 96 | 96.48% |
| LMT240628P00370000 | 2024-06-17 1:17PM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 22 | 32 | 142.58% |
| LMT240628P00375000 | 2024-06-17 2:34PM EDT | 375.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | - | 1 | 135.69% |
| LMT240628P00380000 | 2024-06-18 1:01PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 53 | 82.03% |
| LMT240628P00385000 | 2024-06-18 2:02PM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 122.02% |
| LMT240628P00405000 | 2024-06-26 10:26AM EDT | 405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 121 | 4 | 58.59% |
| LMT240628P00410000 | 2024-06-26 9:52AM EDT | 410.00 | 0.05 | 0.00 | 0.80 | -0.45 | -90.00% | 54 | 1 | 78.52% |
| LMT240628P00415000 | 2024-06-24 9:49AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 53.52% |
| LMT240628P00420000 | 2024-06-26 11:29AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 4 | 18 | 48.83% |
| LMT240628P00425000 | 2024-06-26 12:46PM EDT | 425.00 | 0.05 | 0.00 | 0.30 | +0.02 | +66.67% | 45 | 23 | 51.07% |
| LMT240628P00430000 | 2024-06-24 11:15AM EDT | 430.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 5 | 11 | 51.27% |
| LMT240628P00435000 | 2024-06-24 3:53PM EDT | 435.00 | 0.10 | 0.05 | 0.50 | +0.05 | +100.00% | 1 | 21 | 50.24% |
| LMT240628P00437500 | 2024-06-17 2:57PM EDT | 437.50 | 0.15 | 0.05 | 0.15 | -0.17 | -53.12% | 1 | 3 | 37.50% |
| LMT240628P00440000 | 2024-06-24 3:39PM EDT | 440.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 3 | 18 | 36.52% |
| LMT240628P00442500 | 2024-06-24 12:57PM EDT | 442.50 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 0 | 41.48% |
| LMT240628P00445000 | 2024-06-25 10:58AM EDT | 445.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 2 | 40 | 30.81% |
| LMT240628P00447500 | 2024-06-20 12:58PM EDT | 447.50 | 0.33 | 0.05 | 1.50 | 0.00 | - | - | 29 | 46.48% |
| LMT240628P00450000 | 2024-06-26 12:54PM EDT | 450.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 16 | 60 | 26.17% |
| LMT240628P00452500 | 2024-06-25 10:54AM EDT | 452.50 | 0.16 | 0.05 | 0.25 | -0.09 | -36.00% | 2 | 43 | 23.10% |
| LMT240628P00455000 | 2024-06-26 2:09PM EDT | 455.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 4 | 108 | 19.97% |
| LMT240628P00457500 | 2024-06-26 10:12AM EDT | 457.50 | 0.55 | 0.15 | 0.30 | +0.35 | +175.00% | 4 | 45 | 17.58% |
| LMT240628P00460000 | 2024-06-26 2:18PM EDT | 460.00 | 0.37 | 0.25 | 0.45 | +0.12 | +48.00% | 9 | 144 | 15.97% |
| LMT240628P00462500 | 2024-06-26 2:18PM EDT | 462.50 | 0.67 | 0.50 | 0.75 | +0.30 | +81.08% | 12 | 59 | 14.75% |
| LMT240628P00465000 | 2024-06-26 12:04PM EDT | 465.00 | 1.40 | 1.10 | 1.40 | +0.65 | +86.67% | 43 | 83 | 14.44% |
| LMT240628P00467500 | 2024-06-26 9:52AM EDT | 467.50 | 2.85 | 2.00 | 2.40 | +1.50 | +111.11% | 15 | 93 | 14.08% |
| LMT240628P00470000 | 2024-06-26 2:29PM EDT | 470.00 | 3.93 | 3.60 | 4.20 | +2.18 | +119.78% | 48 | 130 | 16.20% |
| LMT240628P00472500 | 2024-06-25 1:34PM EDT | 472.50 | 4.52 | 4.80 | 6.20 | +1.67 | +58.60% | 3 | 14 | 17.87% |
| LMT240628P00475000 | 2024-06-25 11:34AM EDT | 475.00 | 8.40 | 6.90 | 8.80 | +4.00 | +90.91% | 2 | 16 | 23.07% |
| LMT240628P00480000 | 2024-06-24 1:34PM EDT | 480.00 | 8.25 | 11.70 | 17.00 | 0.00 | - | 1 | 3 | 55.07% |
