La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 688,35 +462,69 (+1,21 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 308,50 -1,10 (-0,05 %) Bitcoin EUR
57 444,48 +2 493,89 (+4,54 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:47PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 440.00 | 44.17 | 43.00 | 43.90 | 0.00 | - | - | 1 | 21.96% |
| LMT241220C00450000 | 2024-04-18 3:03PM EDT | 450.00 | 37.90 | 36.70 | 37.40 | 0.00 | - | - | 1 | 21.27% |
| LMT241220C00455000 | 2024-04-19 2:36PM EDT | 455.00 | 41.44 | 33.70 | 34.40 | 0.00 | - | 1 | 1 | 20.99% |
| LMT241220C00460000 | 2024-05-02 10:35AM EDT | 460.00 | 31.00 | 30.80 | 31.50 | 0.00 | - | 1 | 18 | 20.69% |
| LMT241220C00465000 | 2024-05-03 11:26AM EDT | 465.00 | 26.90 | 28.20 | 28.70 | -2.60 | -8.81% | 3 | 8 | 20.37% |
| LMT241220C00470000 | 2024-05-03 10:55AM EDT | 470.00 | 23.90 | 25.50 | 26.20 | -7.50 | -23.89% | 4 | 7 | 20.17% |
| LMT241220C00485000 | 2024-04-29 12:50PM EDT | 485.00 | 22.33 | 19.00 | 19.50 | 0.00 | - | 2 | 6 | 19.57% |
| LMT241220C00490000 | 2024-04-30 10:16AM EDT | 490.00 | 20.80 | 17.10 | 17.60 | 0.00 | - | 21 | 22 | 19.42% |
| LMT241220C00500000 | 2024-05-03 1:22PM EDT | 500.00 | 13.69 | 13.80 | 14.30 | -4.21 | -23.52% | 41 | 1,385 | 19.21% |
| LMT241220C00520000 | 2024-04-22 12:55PM EDT | 520.00 | 13.00 | 8.70 | 9.20 | 0.00 | - | - | 4 | 18.91% |
| LMT241220C00525000 | 2024-05-01 10:09AM EDT | 525.00 | 9.00 | 7.80 | 8.20 | 0.00 | - | 1 | 1 | 18.85% |
| LMT241220C00545000 | 2024-05-03 12:06PM EDT | 545.00 | 5.00 | 4.80 | 5.10 | -4.00 | -44.44% | 1 | 14 | 18.71% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241220P00350000 | 2024-05-03 11:33AM EDT | 350.00 | 2.20 | 1.90 | 2.20 | -0.25 | -10.20% | 33 | 3 | 23.33% |
| LMT241220P00375000 | 2024-04-25 1:00PM EDT | 375.00 | 4.30 | 3.50 | 3.80 | 0.00 | - | 20 | 28 | 21.47% |
| LMT241220P00380000 | 2024-04-26 2:59PM EDT | 380.00 | 4.50 | 3.90 | 4.30 | 0.00 | - | 1 | 1 | 21.21% |
| LMT241220P00385000 | 2024-04-25 3:55PM EDT | 385.00 | 5.03 | 4.40 | 4.80 | 0.00 | - | - | 5 | 20.87% |
| LMT241220P00390000 | 2024-04-25 3:55PM EDT | 390.00 | 5.54 | 4.90 | 5.30 | 0.00 | - | 5 | 18 | 20.46% |
| LMT241220P00395000 | 2024-04-26 3:38PM EDT | 395.00 | 6.20 | 5.50 | 6.00 | 0.00 | - | 2 | 32 | 20.24% |
| LMT241220P00400000 | 2024-04-25 12:33PM EDT | 400.00 | 7.30 | 6.20 | 6.60 | 0.00 | - | - | 6 | 19.82% |
| LMT241220P00405000 | 2024-04-25 2:05PM EDT | 405.00 | 7.90 | 7.00 | 7.40 | 0.00 | - | - | 1 | 19.54% |
| LMT241220P00410000 | 2024-04-26 10:22AM EDT | 410.00 | 9.00 | 7.80 | 8.20 | 0.00 | - | 2 | 6 | 19.19% |
| LMT241220P00415000 | 2024-04-25 12:38PM EDT | 415.00 | 9.90 | 8.70 | 9.20 | 0.00 | - | - | 3 | 18.95% |
| LMT241220P00420000 | 2024-04-25 12:19PM EDT | 420.00 | 11.10 | 9.80 | 10.20 | 0.00 | - | - | 4 | 18.63% |
| LMT241220P00425000 | 2024-05-01 2:09PM EDT | 425.00 | 11.10 | 10.90 | 11.30 | -0.30 | -2.63% | 2 | 4 | 18.30% |
| LMT241220P00450000 | 2024-05-02 10:19AM EDT | 450.00 | 19.60 | 18.40 | 19.00 | 0.00 | - | 1 | 2 | 17.03% |
| LMT241220P00460000 | 2024-04-29 11:34AM EDT | 460.00 | 21.70 | 22.50 | 23.10 | 0.00 | - | 3 | 6 | 16.55% |
| LMT241220P00470000 | 2024-04-29 9:36AM EDT | 470.00 | 27.20 | 27.20 | 27.90 | 0.00 | - | 1 | 3 | 16.12% |
| LMT241220P00495000 | 2024-05-03 3:10PM EDT | 495.00 | 42.40 | 41.90 | 43.00 | -0.01 | -0.02% | 1 | 23 | 15.19% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 500.00 | 49.10 | 45.40 | 46.50 | 0.00 | - | 10 | 5 | 15.00% |
