La bourse ferme dans 3 min
CAC 40
7 981,70 -83,45 (-1,03 %) Euro Stoxx 50
4 922,49 -58,60 (-1,18 %) Dow Jones
38 082,63 -303,46 (-0,79 %) EUR/USD
1,0695 -0,0030 (-0,28 %) Gold future
2 309,00 -48,70 (-2,07 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:27AM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115C00440000 | 2024-04-25 12:37PM EDT | 440.00 | 42.70 | 43.70 | 45.10 | 0.00 | - | 1 | 5 | 23.22% |
| LMT241115C00450000 | 2024-04-23 12:30PM EDT | 450.00 | 37.10 | 37.30 | 38.20 | 0.00 | - | 3 | 6 | 22.29% |
| LMT241115C00460000 | 2024-04-29 12:58PM EDT | 460.00 | 32.30 | 31.20 | 32.10 | 0.00 | - | 6 | 19 | 21.63% |
| LMT241115C00470000 | 2024-04-29 10:25AM EDT | 470.00 | 26.20 | 25.20 | 26.60 | 0.00 | - | 3 | 4 | 21.03% |
| LMT241115C00480000 | 2024-04-29 9:53AM EDT | 480.00 | 21.30 | 20.60 | 21.90 | 0.00 | - | 4 | 12 | 20.63% |
| LMT241115C00490000 | 2024-04-29 10:00AM EDT | 490.00 | 17.20 | 16.80 | 17.70 | 0.00 | - | 1 | 178 | 20.20% |
| LMT241115C00500000 | 2024-04-29 3:49PM EDT | 500.00 | 14.90 | 13.60 | 14.20 | 0.00 | - | 20 | 121 | 19.89% |
| LMT241115C00510000 | 2024-04-29 9:46AM EDT | 510.00 | 10.80 | 10.60 | 11.20 | 0.00 | - | 2 | 16 | 19.58% |
| LMT241115C00520000 | 2024-04-26 9:39AM EDT | 520.00 | 8.20 | 8.40 | 8.80 | 0.00 | - | 2 | 84 | 19.39% |
| LMT241115C00530000 | 2024-04-26 1:53PM EDT | 530.00 | 6.10 | 6.50 | 7.00 | 0.00 | - | 2 | 7 | 19.39% |
| LMT241115C00540000 | 2024-04-25 1:17PM EDT | 540.00 | 5.10 | 5.10 | 5.50 | 0.00 | - | - | 1 | 19.36% |
| LMT241115C00550000 | 2024-04-16 9:56AM EDT | 550.00 | 6.70 | 3.90 | 4.40 | 0.00 | - | 42 | 46 | 19.48% |
| LMT241115C00560000 | 2024-04-16 9:56AM EDT | 560.00 | 5.50 | 3.00 | 3.40 | 0.00 | - | 26 | 98 | 19.44% |
| LMT241115C00580000 | 2024-04-18 9:34AM EDT | 580.00 | 2.70 | 1.85 | 2.70 | 0.00 | - | - | 156 | 20.78% |
| LMT241115C00600000 | 2024-04-16 1:00PM EDT | 600.00 | 2.50 | 0.85 | 1.55 | 0.00 | - | 50 | 50 | 20.53% |
| LMT241115C00620000 | 2024-04-19 9:44AM EDT | 620.00 | 2.00 | 0.40 | 1.65 | 0.00 | - | 1 | 28 | 22.83% |
| LMT241115C00640000 | 2024-04-15 9:40AM EDT | 640.00 | 1.45 | 0.15 | 1.30 | 0.00 | - | - | 1 | 23.72% |
| LMT241115C00660000 | 2024-04-25 2:24PM EDT | 660.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 2 | 24.80% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115P00270000 | 2024-04-15 9:55AM EDT | 270.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | - | 10 | 35.89% |
| LMT241115P00300000 | 2024-04-22 12:59PM EDT | 300.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | - | 1 | 31.46% |
| LMT241115P00320000 | 2024-04-16 3:32PM EDT | 320.00 | 1.30 | 0.25 | 1.35 | 0.00 | - | - | 2 | 28.95% |
| LMT241115P00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.40 | 1.55 | 0.00 | - | - | 4 | 27.66% |
| LMT241115P00340000 | 2024-04-23 9:39AM EDT | 340.00 | 1.45 | 0.65 | 1.85 | 0.00 | - | 1 | 5 | 26.59% |
| LMT241115P00350000 | 2024-04-24 12:40PM EDT | 350.00 | 1.80 | 0.95 | 2.25 | 0.00 | - | 3 | 12 | 25.64% |
| LMT241115P00360000 | 2024-04-29 9:35AM EDT | 360.00 | 2.00 | 1.70 | 2.05 | 0.00 | - | 3 | 6 | 23.08% |
| LMT241115P00380000 | 2024-04-29 1:57PM EDT | 380.00 | 2.95 | 2.95 | 3.30 | 0.00 | - | 2 | 4 | 21.60% |
| LMT241115P00390000 | 2024-04-25 2:14PM EDT | 390.00 | 4.10 | 3.70 | 4.10 | 0.00 | - | - | 10 | 20.77% |
| LMT241115P00400000 | 2024-04-12 1:19PM EDT | 400.00 | 9.20 | 4.80 | 5.20 | 0.00 | - | 1 | 1 | 20.09% |
| LMT241115P00410000 | 2024-04-25 10:21AM EDT | 410.00 | 6.00 | 6.10 | 6.60 | -1.25 | -17.24% | 1 | 28 | 19.45% |
| LMT241115P00420000 | 2024-04-29 11:16AM EDT | 420.00 | 7.80 | 7.80 | 8.30 | 0.00 | - | 4 | 11 | 18.79% |
| LMT241115P00430000 | 2024-04-29 1:23PM EDT | 430.00 | 9.90 | 9.80 | 10.40 | 0.00 | - | 2 | 3 | 18.15% |
| LMT241115P00440000 | 2024-04-29 1:23PM EDT | 440.00 | 12.45 | 12.50 | 13.10 | 0.00 | - | 2 | 15 | 17.63% |
| LMT241115P00450000 | 2024-04-25 2:29PM EDT | 450.00 | 16.70 | 15.20 | 16.30 | 0.00 | - | 2 | 6 | 17.07% |
| LMT241115P00460000 | 2024-04-29 3:22PM EDT | 460.00 | 19.04 | 18.90 | 20.20 | 0.00 | - | 2 | 5 | 16.58% |
| LMT241115P00470000 | 2024-04-29 1:10PM EDT | 470.00 | 24.00 | 23.80 | 25.40 | 0.00 | - | 3 | 26 | 16.56% |
| LMT241115P00480000 | 2024-04-30 9:58AM EDT | 480.00 | 29.20 | 29.10 | 30.10 | +0.70 | +2.46% | 2 | 21 | 15.64% |
| LMT241115P00490000 | 2024-04-29 1:11PM EDT | 490.00 | 35.40 | 35.10 | 36.00 | 0.00 | - | 4 | 8 | 15.07% |
| LMT241115P00500000 | 2024-04-24 3:55PM EDT | 500.00 | 41.80 | 41.60 | 44.30 | -4.60 | -9.91% | 6 | 8 | 15.92% |
