La bourse ferme dans 25 min
CAC 40
8 147,63 +71,95 (+0,89 %) Euro Stoxx 50
5 045,38 +29,28 (+0,58 %) Dow Jones
38 945,30 +61,04 (+0,16 %) EUR/USD
1,0750 -0,0008 (-0,08 %) Gold future
2 325,00 +0,80 (+0,03 %) Bitcoin EUR
58 226,47 -1 509,39 (-2,53 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:05AM EDT. Marché ouvert.
Options d’achat
19 juillet 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.00 | - | 3 | 6 | 230.00 | 0.23 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 240.00 | 0.33 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 1 | 1 |
| 176.17 | 0.00 | - | 1 | 1 | 280.00 | 0.20 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 285.00 | 1.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 0.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 305.00 | 1.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 310.00 | 0.10 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 315.00 | 0.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.28 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 325.00 | 0.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 330.00 | 0.73 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 335.00 | 0.40 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 340.00 | 0.25 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 345.00 | 0.65 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 350.00 | 2.15 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 355.00 | 0.70 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 360.00 | 0.65 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 365.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 370.00 | 0.45 | 0.00 | - | 4 | 17 |
| 85.90 | 0.00 | - | 1 | 1 | 375.00 | 0.45 | 0.00 | - | 2 | 35 |
| 46.10 | 0.00 | - | 1 | 1 | 380.00 | 0.30 | -0.05 | -14.29% | 2 | 55 |
| 80.80 | 0.00 | - | 1 | 1 | 385.00 | 0.40 | 0.00 | - | 1 | 50 |
| 64.07 | 0.00 | - | 6 | 6 | 390.00 | 0.75 | 0.00 | - | 7 | 129 |
| 70.28 | 0.00 | - | 1 | 3 | 395.00 | 0.49 | 0.00 | - | 1 | 195 |
| 62.80 | 0.00 | - | 1 | 5 | 400.00 | 0.68 | 0.00 | - | 11 | 456 |
| 57.00 | 0.00 | - | 1 | 1 | 405.00 | 0.99 | 0.00 | - | 1 | 86 |
| 50.49 | 0.00 | - | 1 | 2 | 410.00 | 1.03 | 0.00 | - | 1 | 150 |
| 47.50 | 0.00 | - | 1 | 38 | 415.00 | 1.40 | 0.00 | - | 1 | 154 |
| 42.25 | 0.00 | - | 1 | 78 | 420.00 | 1.70 | 0.00 | - | 1 | 209 |
| 33.58 | 0.00 | - | 1 | 22 | 425.00 | 1.88 | 0.00 | - | 2 | 102 |
| 35.40 | 0.00 | - | 44 | 77 | 430.00 | 1.77 | -0.59 | -25.00% | 3 | 167 |
| 30.90 | 0.00 | - | 4 | 77 | 435.00 | 2.30 | -0.30 | -11.54% | 1 | 144 |
| 28.10 | 0.00 | - | 1 | 60 | 440.00 | 3.80 | 0.00 | - | 1 | 136 |
| 26.30 | 0.00 | - | 6 | 96 | 445.00 | 5.10 | 0.00 | - | 6 | 167 |
| 22.45 | +4.35 | +24.03% | 2 | 347 | 450.00 | 5.30 | -0.20 | -3.64% | 2 | 127 |
| 20.45 | +1.23 | +6.40% | 2 | 454 | 455.00 | 9.50 | 0.00 | - | 7 | 205 |
| 16.00 | 0.00 | - | 13 | 360 | 460.00 | 8.87 | 0.00 | - | 8 | 145 |
| 13.10 | -0.14 | -1.06% | 2 | 455 | 465.00 | 10.70 | -0.40 | -3.48% | 2 | 315 |
| 10.40 | -0.90 | -7.96% | 23 | 410 | 470.00 | 13.70 | 0.00 | - | 22 | 57 |
| 8.40 | -0.10 | -1.18% | 283 | 1,685 | 475.00 | 17.30 | 0.00 | - | 3 | 19 |
| 6.52 | -0.08 | -1.21% | 6 | 284 | 480.00 | 19.80 | 0.00 | - | 1 | 0 |
| 5.00 | 0.00 | - | 2 | 128 | 485.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 377 | 856 | 490.00 | 29.70 | 0.00 | - | 3 | 1 |
| 3.10 | 0.00 | - | 2 | 91 | 495.00 | - | - | - | - | - |
| 2.05 | -0.20 | -8.89% | 1 | 4,969 | 500.00 | 36.20 | 0.00 | - | 4 | 4 |
| 1.80 | 0.00 | - | 3 | 205 | 505.00 | 56.77 | 0.00 | - | - | 1 |
| 1.80 | 0.00 | - | 2 | 127 | 510.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 39 | 515.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 320 | 520.00 | 62.25 | 0.00 | - | - | 1 |
| 1.09 | 0.00 | - | 1 | 204 | 525.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 64 | 530.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 4 | 535.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 53 | 540.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 5 | 545.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 49 | 550.00 | - | - | - | - | - |
| 0.05 | -1.60 | -96.97% | 1 | 1 | 560.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | - | 3 | 570.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 1 | 575.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 11 | 1 | 580.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 2 | 605.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 1 | 620.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 640.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 7 | 660.00 | 231.00 | 0.00 | - | 4 | 0 |
