La bourse est fermée

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
459,08+1,89 (+0,41 %)
À la clôture : 04:03PM EST
459,00 -0,08 (-0,02 %)
Échanges après Bourse : 06:33PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LMT230203C003800002023-01-10 3:50PM EST380.0084.7077.6080.000.00--2215.82%
LMT230203C003900002023-01-30 1:17PM EST390.0072.5067.9070.000.00-10191.31%
LMT230203C004000002023-02-01 2:43PM EST400.0064.2558.0059.600.00-1516149.02%
LMT230203C004050002023-01-31 1:18PM EST405.0056.1053.1054.700.00-45142.68%
LMT230203C004100002023-01-31 1:40PM EST410.0051.2048.0049.800.00-42135.35%
LMT230203C004150002023-01-31 1:38PM EST415.0046.5043.2044.600.00-41115.53%
LMT230203C004200002023-02-03 3:52PM EST420.0039.0038.1039.70-2.60-6.25%23108.25%
LMT230203C004250002023-01-31 1:44PM EST425.0036.1033.2034.800.00-43100.00%
LMT230203C004300002023-01-31 1:22PM EST430.0031.8028.0029.700.00-4685.06%
LMT230203C004350002023-02-03 9:30AM EST435.0024.4723.3024.60+0.77+3.25%11570.22%
LMT230203C004400002023-02-03 9:30AM EST440.0019.5218.4019.50-1.48-7.05%13455.57%
LMT230203C004450002023-02-03 11:23AM EST445.0014.0013.3014.60-1.53-9.85%219046.44%
LMT230203C004500002023-02-03 2:49PM EST450.009.798.309.60+0.79+8.78%521433.79%
LMT230203C004525002023-02-03 2:36PM EST452.506.805.807.100.00-35027.10%
LMT230203C004550002023-02-03 3:58PM EST455.003.803.404.50-0.70-15.56%23527718.38%
LMT230203C004575002023-02-03 3:57PM EST457.501.230.951.90-1.60-56.54%1231219.38%
LMT230203C004600002023-02-03 3:56PM EST460.000.050.000.05-1.65-97.06%9396093.32%
LMT230203C004625002023-02-03 3:44PM EST462.500.030.000.05-0.72-96.00%2204188.89%
LMT230203C004650002023-02-03 2:51PM EST465.000.050.000.05-0.30-85.71%3626713.77%
LMT230203C004675002023-02-03 2:17PM EST467.500.030.000.05-0.17-85.00%3535818.36%
LMT230203C004700002023-02-03 3:57PM EST470.000.030.000.05-0.12-80.00%6561822.66%
LMT230203C004725002023-02-02 3:48PM EST472.500.100.000.900.00-407251.22%
LMT230203C004750002023-02-03 1:47PM EST475.000.100.000.10+0.05+100.00%2336334.77%
LMT230203C004775002023-02-03 1:38PM EST477.500.050.000.050.00-13635.16%
LMT230203C004800002023-02-03 10:55AM EST480.000.050.000.20-0.07-58.33%214448.93%
LMT230203C004850002023-02-03 1:40PM EST485.000.120.000.05+0.07+140.00%1528646.88%
LMT230203C004900002023-02-02 2:45PM EST490.000.050.000.050.00-47550.00%
LMT230203C004950002023-02-02 11:12AM EST495.000.050.000.050.00-199156.64%
LMT230203C005000002023-02-02 12:17PM EST500.000.050.000.10+0.02+66.67%522068.75%
LMT230203C005050002023-01-27 12:47PM EST505.000.110.000.350.00-176789.55%
LMT230203C005100002023-01-27 3:54PM EST510.000.160.000.050.00-1244776.17%
LMT230203C005150002023-01-30 10:24AM EST515.000.100.000.050.00-14482.42%
LMT230203C005200002023-01-30 10:07AM EST520.000.100.000.050.00-212888.28%
LMT230203C005250002023-01-10 10:55AM EST525.000.460.000.400.00-211121.88%
LMT230203C005300002023-01-26 1:19PM EST530.000.050.000.400.00-111129.10%
LMT230203C005350002023-01-30 10:37AM EST535.000.050.000.200.00-16124.22%
LMT230203C005400002023-01-30 10:37AM EST540.000.050.000.250.00-118134.38%
LMT230203C005450002023-01-30 10:58AM EST545.000.050.000.800.00-37166.41%
LMT230203C005500002023-02-01 9:46AM EST550.000.050.000.800.00-125173.63%
LMT230203C005550002023-01-30 9:40AM EST555.000.050.000.800.00-22180.86%
LMT230203C005600002023-01-27 10:01AM EST560.000.050.000.800.00-11187.89%
LMT230203C005900002023-01-25 2:55PM EST590.000.050.000.800.00-2121228.13%
LMT230203C006000002023-01-24 9:31AM EST600.000.100.000.800.00-312240.82%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LMT230203P002700002023-01-24 10:01AM EST270.000.100.000.050.00--2340.63%
LMT230203P003300002023-01-23 2:52PM EST330.000.050.000.800.00-177300.98%
LMT230203P003500002023-01-24 12:47PM EST350.000.040.000.800.00-17253.52%
LMT230203P003600002023-01-17 2:37PM EST360.000.100.000.100.00-2049176.56%
LMT230203P003700002023-01-23 3:38PM EST370.000.100.000.800.00-23208.01%
LMT230203P003750002023-01-20 10:53AM EST375.000.220.000.800.00-11196.88%
LMT230203P003775002023-01-24 9:32AM EST377.500.100.000.050.00--1135.16%
LMT230203P003800002023-01-30 9:47AM EST380.000.040.000.800.00-127185.74%
LMT230203P003825002023-01-24 9:32AM EST382.500.100.000.800.00--6180.27%
LMT230203P003850002023-01-25 10:49AM EST385.000.050.000.800.00--12174.80%
LMT230203P003875002023-01-24 10:15AM EST387.500.150.000.800.00--16169.34%
LMT230203P003900002023-01-26 10:04AM EST390.000.050.000.800.00-3052163.87%
LMT230203P003950002023-01-31 3:26PM EST395.000.050.000.050.00-224106.25%
LMT230203P003975002023-01-24 2:25PM EST397.500.200.000.800.00--3147.66%
LMT230203P004000002023-01-30 11:52AM EST400.000.040.000.050.00-210398.44%
LMT230203P004050002023-01-31 9:35AM EST405.000.050.000.800.00-2208131.45%
LMT230203P004100002023-01-30 3:49PM EST410.000.010.000.800.00-344120.61%
LMT230203P004150002023-02-02 10:43AM EST415.000.080.000.050.00-55174.22%
LMT230203P004200002023-02-03 1:20PM EST420.000.020.000.05-0.03-60.00%338366.41%
LMT230203P004250002023-02-03 12:38PM EST425.000.090.000.15-0.06-40.00%58066.80%
LMT230203P004300002023-02-03 2:23PM EST430.000.030.000.10+0.02+200.00%2914154.88%
LMT230203P004350002023-02-03 2:24PM EST435.000.100.000.10+0.07+233.33%516751.37%
LMT230203P004400002023-02-03 11:42AM EST440.000.130.000.10+0.06+85.71%129241.99%
LMT230203P004425002023-02-03 11:21AM EST442.500.020.000.20-0.23-92.00%156442.29%
LMT230203P004450002023-02-03 1:04PM EST445.000.040.000.05-0.13-76.47%3223028.91%
LMT230203P004475002023-02-03 1:15PM EST447.500.050.000.10-0.20-80.00%5615027.54%
LMT230203P004500002023-02-03 3:31PM EST450.000.050.000.10-0.37-88.10%6140422.56%
LMT230203P004525002023-02-03 3:30PM EST452.500.010.000.05-1.01-99.02%5224915.24%
LMT230203P004550002023-02-03 3:30PM EST455.000.050.000.05-1.35-96.43%10022910.25%
LMT230203P004575002023-02-03 3:52PM EST457.500.100.000.15-2.50-96.15%91916.89%
LMT230203P004600002023-02-03 3:48PM EST460.001.900.501.70-1.35-41.54%9921112.33%
LMT230203P004625002023-02-03 3:31PM EST462.503.563.104.10-2.54-41.64%8021420.02%
LMT230203P004650002023-02-03 3:46PM EST465.006.985.506.60-2.12-23.30%313127.49%
LMT230203P004675002023-02-02 9:50AM EST467.5012.007.909.400.00-12839.21%
LMT230203P004700002023-02-03 3:55PM EST470.0010.9510.4011.80-3.55-24.48%174044.41%
LMT230203P004725002023-02-03 10:38AM EST472.5014.4013.0014.30+5.30+58.24%1350.83%
LMT230203P004750002023-02-03 3:46PM EST475.0016.9215.5016.80+3.82+29.16%152657.03%
LMT230203P004775002023-01-30 9:48AM EST477.5014.1017.9019.500.00-21367.04%
LMT230203P004800002023-02-03 1:34PM EST480.0021.9720.5021.70+2.97+15.63%12566.60%
LMT230203P004850002023-02-03 3:46PM EST485.0026.8625.4026.90+2.86+11.92%11259.47%
LMT230203P004900002023-01-24 12:25PM EST490.0043.7330.5032.000.00-3073.14%
LMT230203P004950002023-01-13 3:53PM EST495.0045.2035.3037.100.00-1079.69%
LMT230203P005000002023-01-06 11:36AM EST500.0020.0040.3041.900.00-2082.03%
LMT230203P005150002023-01-06 9:56AM EST515.0033.0055.4056.800.00-10105.27%