La bourse est fermée
Dow Jones
39 144,49 +25,63 (+0,07 %) Nasdaq
17 788,61 +56,01 (+0,32 %) Nikkei 225
39 631,06 +47,98 (+0,12 %) EUR/USD
1,0728 +0,0013 (+0,12 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 577,89 +1 149,77 (+2,00 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:34AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240705C00300000 | 2024-06-28 1:25PM EDT | 300.00 | 169.25 | 164.10 | 171.10 | 0.00 | - | 3 | 3 | 178.61% |
| LMT240705C00400000 | 2024-06-03 9:30AM EDT | 400.00 | 69.80 | 64.90 | 71.20 | 0.00 | - | 2 | 2 | 82.03% |
| LMT240705C00440000 | 2024-06-28 10:43AM EDT | 440.00 | 30.10 | 25.70 | 31.10 | 0.00 | - | 12 | 12 | 63.27% |
| LMT240705C00447500 | 2024-06-28 1:25PM EDT | 447.50 | 22.68 | 16.50 | 23.70 | 0.00 | - | 3 | 3 | 52.83% |
| LMT240705C00450000 | 2024-06-27 10:57AM EDT | 450.00 | 19.27 | 15.70 | 21.30 | 0.00 | - | 2 | 3 | 49.59% |
| LMT240705C00455000 | 2024-06-28 2:36PM EDT | 455.00 | 11.35 | 11.00 | 13.20 | 0.00 | - | 1 | 5 | 22.99% |
| LMT240705C00457500 | 2024-06-28 3:10PM EDT | 457.50 | 9.00 | 9.00 | 10.50 | 0.00 | - | 1 | 3 | 18.36% |
| LMT240705C00460000 | 2024-07-01 9:48AM EDT | 460.00 | 12.00 | 6.70 | 7.90 | +3.70 | +44.58% | 1 | 14 | 14.48% |
| LMT240705C00462500 | 2024-06-28 10:52AM EDT | 462.50 | 9.67 | 5.10 | 5.80 | 0.00 | - | 88 | 93 | 13.49% |
| LMT240705C00465000 | 2024-07-01 10:36AM EDT | 465.00 | 4.70 | 3.60 | 4.10 | +1.50 | +46.87% | 3 | 136 | 13.40% |
| LMT240705C00467500 | 2024-07-01 10:06AM EDT | 467.50 | 4.10 | 2.05 | 2.35 | +1.70 | +70.83% | 10 | 37 | 11.62% |
| LMT240705C00470000 | 2024-07-01 10:27AM EDT | 470.00 | 1.31 | 1.15 | 1.40 | -0.39 | -22.94% | 32 | 113 | 11.83% |
| LMT240705C00472500 | 2024-07-01 11:09AM EDT | 472.50 | 0.65 | 0.55 | 0.75 | -0.28 | -30.11% | 43 | 46 | 11.85% |
| LMT240705C00475000 | 2024-07-01 10:30AM EDT | 475.00 | 0.60 | 0.25 | 0.40 | +0.05 | +9.09% | 72 | 142 | 12.21% |
| LMT240705C00477500 | 2024-07-01 9:53AM EDT | 477.50 | 0.30 | 0.10 | 0.30 | -0.05 | -14.29% | 22 | 39 | 13.75% |
| LMT240705C00480000 | 2024-07-01 9:57AM EDT | 480.00 | 0.33 | 0.05 | 0.25 | +0.08 | +32.00% | 3 | 87 | 15.48% |
| LMT240705C00485000 | 2024-06-28 2:22PM EDT | 485.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 11 | 54 | 19.02% |
| LMT240705C00490000 | 2024-07-01 9:32AM EDT | 490.00 | 0.08 | 0.05 | 3.90 | -0.12 | -44.44% | 3 | 6 | 53.88% |
| LMT240705C00495000 | 2024-06-28 12:08PM EDT | 495.00 | 0.13 | 0.00 | 0.10 | -0.04 | -23.53% | 1 | 13 | 24.12% |
| LMT240705C00500000 | 2024-07-01 10:09AM EDT | 500.00 | 0.10 | 0.00 | 0.05 | -0.51 | -83.61% | 2 | 17 | 25.10% |
| LMT240705C00505000 | 2024-07-01 10:56AM EDT | 505.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 3 | 106 | 28.32% |
| LMT240705C00520000 | 2024-06-28 3:30PM EDT | 520.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 8 | 8 | 64.45% |
| LMT240705C00525000 | 2024-06-27 12:02PM EDT | 525.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | - | 26 | 76.01% |
| LMT240705C00530000 | 2024-06-26 2:47PM EDT | 530.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 7 | 80.44% |
| LMT240705C00535000 | 2024-06-28 10:44AM EDT | 535.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 54.88% |
| LMT240705C00540000 | 2024-06-28 10:02AM EDT | 540.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 20 | 88.99% |
| LMT240705C00545000 | 2024-06-28 12:30PM EDT | 545.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 93.12% |
| LMT240705C00550000 | 2024-06-28 11:08AM EDT | 550.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 45 | 53 | 97.19% |
| LMT240705C00570000 | 2024-06-24 11:19AM EDT | 570.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 78.32% |
| LMT240705C00580000 | 2024-06-18 12:01PM EDT | 580.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 84.08% |
| LMT240705C00590000 | 2024-06-18 12:01PM EDT | 590.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 89.65% |
| LMT240705C00630000 | 2024-06-10 10:18AM EDT | 630.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 110.64% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240705P00350000 | 2024-06-18 12:00PM EDT | 350.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 104.30% |
| LMT240705P00380000 | 2024-06-20 2:26PM EDT | 380.00 | 0.09 | 0.00 | 3.90 | 0.00 | - | 10 | 11 | 121.41% |
| LMT240705P00385000 | 2024-06-07 3:14PM EDT | 385.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 115.33% |
| LMT240705P00390000 | 2024-06-26 9:53AM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 29 | 88.96% |
| LMT240705P00405000 | 2024-06-25 2:12PM EDT | 405.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 48.83% |
| LMT240705P00410000 | 2024-07-01 10:52AM EDT | 410.00 | 0.01 | 0.00 | 0.20 | -0.07 | -87.50% | 1 | 6 | 54.10% |
| LMT240705P00415000 | 2024-07-01 11:12AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 6 | 6 | 41.21% |
| LMT240705P00420000 | 2024-06-28 10:14AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 37.50% |
| LMT240705P00430000 | 2024-07-01 11:05AM EDT | 430.00 | 0.06 | 0.05 | 0.95 | -0.24 | -80.00% | 9 | 20 | 50.24% |
| LMT240705P00435000 | 2024-07-01 10:09AM EDT | 435.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 4 | 26 | 29.00% |
| LMT240705P00440000 | 2024-07-01 10:55AM EDT | 440.00 | 0.10 | 0.05 | 0.25 | -0.02 | -16.67% | 1 | 19 | 29.20% |
| LMT240705P00445000 | 2024-06-28 10:31AM EDT | 445.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 13 | 42 | 25.54% |
| LMT240705P00447500 | 2024-06-20 1:30PM EDT | 447.50 | 0.60 | 0.05 | 3.90 | 0.00 | - | - | 4 | 51.76% |
| LMT240705P00450000 | 2024-06-27 3:21PM EDT | 450.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 148 | 22.17% |
| LMT240705P00452500 | 2024-06-24 3:59PM EDT | 452.50 | 0.40 | 0.10 | 2.65 | 0.00 | - | 2 | 10 | 36.80% |
| LMT240705P00455000 | 2024-06-28 3:42PM EDT | 455.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 2 | 53 | 17.02% |
| LMT240705P00457500 | 2024-06-28 3:54PM EDT | 457.50 | 0.44 | 0.35 | 0.55 | 0.00 | - | 20 | 36 | 15.72% |
| LMT240705P00460000 | 2024-07-01 11:14AM EDT | 460.00 | 0.70 | 0.55 | 0.80 | -0.25 | -27.47% | 52 | 127 | 14.62% |
| LMT240705P00462500 | 2024-06-28 3:56PM EDT | 462.50 | 0.87 | 1.00 | 1.30 | -0.28 | -24.35% | 10 | 105 | 14.16% |
| LMT240705P00465000 | 2024-07-01 11:01AM EDT | 465.00 | 1.80 | 1.70 | 2.10 | +0.05 | +2.86% | 9 | 145 | 13.99% |
| LMT240705P00467500 | 2024-06-28 3:59PM EDT | 467.50 | 1.50 | 2.60 | 3.20 | -1.40 | -48.28% | 1 | 51 | 13.78% |
| LMT240705P00470000 | 2024-07-01 9:54AM EDT | 470.00 | 3.00 | 4.20 | 4.80 | -2.20 | -42.31% | 21 | 51 | 14.42% |
| LMT240705P00472500 | 2024-06-28 2:42PM EDT | 472.50 | 7.19 | 5.80 | 7.20 | 0.00 | - | 11 | 44 | 17.96% |
| LMT240705P00480000 | 2024-06-24 12:17PM EDT | 480.00 | 8.27 | 11.30 | 15.10 | 0.00 | - | - | 0 | 30.80% |
