La bourse ferme dans 7 h 57 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
428,89+1,34 (+0,31 %)
À la clôture : 04:00PM EST
428,01 -0,88 (-0,21 %)
Échanges après Bourse : 07:54PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LMT240223C003000002024-02-22 12:34PM EST300.00125.360.000.000.00-700.00%
LMT240223C003500002024-02-20 9:53AM EST350.0077.100.000.000.00-100.00%
LMT240223C003750002024-02-14 1:23PM EST375.0046.000.000.000.00-100.00%
LMT240223C003800002024-02-14 1:23PM EST380.0041.000.000.000.00-100.00%
LMT240223C003950002024-02-20 11:38AM EST395.0032.550.000.000.00-100.00%
LMT240223C004000002024-01-30 3:53PM EST400.0033.500.000.000.00-100.00%
LMT240223C004050002024-02-15 3:32PM EST405.0017.400.000.000.00--00.00%
LMT240223C004100002024-02-15 1:16PM EST410.0012.300.000.000.00-200.00%
LMT240223C004150002024-02-21 10:38AM EST415.0012.900.000.000.00-200.00%
LMT240223C004175002024-02-22 3:19PM EST417.5010.400.000.000.00-200.00%
LMT240223C004200002024-02-22 12:45PM EST420.007.200.000.000.00-2400.00%
LMT240223C004225002024-02-22 9:57AM EST422.504.200.000.000.00-2400.00%
LMT240223C004250002024-02-22 3:52PM EST425.004.000.000.000.00-9800.00%
LMT240223C004275002024-02-22 3:55PM EST427.502.500.000.000.00-5200.00%
LMT240223C004300002024-02-22 3:56PM EST430.001.270.000.000.00-28001.56%
LMT240223C004325002024-02-22 3:53PM EST432.500.330.000.000.00-16603.13%
LMT240223C004350002024-02-22 3:56PM EST435.000.200.000.000.00-9406.25%
LMT240223C004375002024-02-22 3:47PM EST437.500.050.000.000.00-33012.50%
LMT240223C004400002024-02-22 2:37PM EST440.000.050.000.000.00-49012.50%
LMT240223C004425002024-02-21 3:53PM EST442.500.080.000.000.00-21012.50%
LMT240223C004450002024-02-21 10:22AM EST445.000.050.000.000.00-1012.50%
LMT240223C004475002024-02-16 3:42PM EST447.500.050.000.000.00-2025.00%
LMT240223C004500002024-02-22 1:21PM EST450.000.050.000.000.00-4025.00%
LMT240223C004525002024-02-13 10:08AM EST452.500.100.000.000.00-1025.00%
LMT240223C004550002024-02-20 10:40AM EST455.000.050.000.000.00-1025.00%
LMT240223C004600002024-02-15 3:07PM EST460.000.180.000.000.00-9025.00%
LMT240223C004650002024-02-16 10:22AM EST465.000.100.000.000.00-3025.00%
LMT240223C004700002024-02-21 2:46PM EST470.000.050.000.000.00-1050.00%
LMT240223C004750002024-02-21 2:46PM EST475.000.080.000.000.00-1050.00%
LMT240223C004800002024-02-21 9:36AM EST480.000.040.000.000.00-1050.00%
LMT240223C004850002024-02-20 9:44AM EST485.000.070.000.000.00-1050.00%
LMT240223C004900002024-02-08 10:41AM EST490.000.170.000.000.00-1050.00%
LMT240223C004950002024-02-14 11:39AM EST495.000.050.000.000.00-10050.00%
LMT240223C005000002024-02-20 9:44AM EST500.000.050.000.000.00-1050.00%
LMT240223C005050002024-02-14 3:16PM EST505.000.050.000.000.00-5050.00%
LMT240223C005100002024-02-14 3:14PM EST510.000.050.000.000.00-4050.00%
LMT240223C005150002024-02-14 3:10PM EST515.000.050.000.000.00-9050.00%
LMT240223C005200002024-01-11 9:47AM EST520.000.350.000.250.00-10157.03%
LMT240223C005250002024-01-30 12:25PM EST525.000.050.000.000.00-1050.00%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LMT240223P003450002024-02-08 10:41AM EST345.000.060.000.000.00-1050.00%
LMT240223P003650002024-01-24 3:54PM EST365.000.170.000.000.00-4050.00%
LMT240223P003750002024-02-14 1:50PM EST375.000.330.000.000.00-12050.00%
LMT240223P003800002024-02-14 1:42PM EST380.000.250.000.000.00-10050.00%
LMT240223P003850002024-02-16 10:37AM EST385.000.100.000.000.00-1050.00%
LMT240223P003900002024-02-14 1:50PM EST390.000.350.000.000.00-2050.00%
LMT240223P003950002024-02-16 11:14AM EST395.000.050.000.000.00-5025.00%
LMT240223P003975002024-02-20 9:50AM EST397.500.030.000.000.00-12025.00%
LMT240223P004000002024-02-22 9:30AM EST400.000.020.000.000.00-1025.00%
LMT240223P004050002024-02-21 11:22AM EST405.000.020.000.000.00-3025.00%
LMT240223P004100002024-02-22 11:48AM EST410.000.050.000.000.00-16025.00%
LMT240223P004150002024-02-22 3:53PM EST415.000.050.000.000.00-43012.50%
LMT240223P004175002024-02-22 3:21PM EST417.500.050.000.000.00-40012.50%
LMT240223P004200002024-02-22 3:23PM EST420.000.100.000.000.00-79012.50%
LMT240223P004225002024-02-22 3:55PM EST422.500.120.000.000.00-11506.25%
LMT240223P004250002024-02-22 3:58PM EST425.000.250.000.000.00-15803.13%
LMT240223P004275002024-02-22 3:54PM EST427.500.800.000.000.00-2901.56%
LMT240223P004300002024-02-22 3:41PM EST430.002.380.000.000.00-1500.00%
LMT240223P004325002024-02-22 2:27PM EST432.504.510.000.000.00-800.00%
LMT240223P004350002024-02-22 1:19PM EST435.008.000.000.000.00-100.00%
LMT240223P004375002024-02-16 1:54PM EST437.5012.970.000.000.00-100.00%
LMT240223P004400002024-02-15 3:17PM EST440.0019.290.000.000.00-200.00%
LMT240223P004425002024-02-14 1:23PM EST442.5026.800.000.000.00-200.00%
LMT240223P004450002024-02-21 3:02PM EST445.0017.600.000.000.00-1600.00%
LMT240223P004500002024-02-21 2:48PM EST450.0021.100.000.000.00-1400.00%
LMT240223P004550002024-01-29 3:58PM EST455.0028.000.000.000.00-100.00%
LMT240223P004600002024-02-08 3:56PM EST460.0031.800.000.000.00-8000.00%
LMT240223P004750002024-01-22 10:24AM EST475.0019.8845.4051.000.00--0161.18%
LMT240223P004800002024-02-07 3:28PM EST480.0050.620.000.000.00--00.00%