Marchés français ouverture 8 h 13 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
400,00+0,26 (+0,07 %)
À la clôture : 04:04PM EDT
401,35 +1,35 (+0,34 %)
Échanges après Bourse : 06:17PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LMT220930C003500002022-09-27 10:29AM EDT350.0056.6049.2051.500.00-35080.03%
LMT220930C003550002022-09-23 9:40AM EDT355.0058.2044.0047.000.00-1177.93%
LMT220930C003750002022-09-27 10:15AM EDT375.0031.7024.3027.900.00-3458.30%
LMT220930C003800002022-09-28 2:51PM EDT380.0019.6319.3022.30-17.22-46.73%2063.60%
LMT220930C003850002022-09-21 9:45AM EDT385.0046.0014.6016.400.00--143.87%
LMT220930C003950002022-09-28 12:31PM EDT395.007.976.607.40+0.38+5.01%53331.03%
LMT220930C004000002022-09-28 3:31PM EDT400.003.853.704.10-1.15-23.00%5034328.35%
LMT220930C004050002022-09-28 3:57PM EDT405.002.001.502.10-1.10-35.48%185028.35%
LMT220930C004075002022-09-28 3:59PM EDT407.501.101.001.30-0.75-40.54%902227.22%
LMT220930C004100002022-09-28 3:34PM EDT410.000.970.600.85-0.41-29.71%15315027.42%
LMT220930C004125002022-09-28 3:26PM EDT412.500.550.400.55-0.35-38.89%4312427.78%
LMT220930C004150002022-09-28 3:56PM EDT415.000.290.200.40-0.28-49.12%6117429.15%
LMT220930C004175002022-09-28 3:37PM EDT417.500.230.100.30-0.16-41.03%6014030.57%
LMT220930C004200002022-09-28 3:45PM EDT420.000.150.150.20-0.10-40.00%6438331.20%
LMT220930C004225002022-09-28 2:27PM EDT422.500.110.000.20-0.14-56.00%177334.23%
LMT220930C004250002022-09-28 1:46PM EDT425.000.100.050.15-0.10-50.00%31035.35%
LMT220930C004275002022-09-28 11:37AM EDT427.500.100.000.30-0.15-60.00%87543.26%
LMT220930C004300002022-09-28 3:34PM EDT430.000.070.050.15-0.03-30.00%6140840.92%
LMT220930C004325002022-09-28 3:55PM EDT432.500.120.000.15+0.02+20.00%95943.65%
LMT220930C004350002022-09-28 11:15AM EDT435.000.100.000.25+0.02+25.00%48050.49%
LMT220930C004375002022-09-27 10:08AM EDT437.500.100.000.150.00-2048.93%
LMT220930C004400002022-09-28 3:52PM EDT440.000.050.000.100.00-11730748.63%
LMT220930C004425002022-09-26 3:53PM EDT442.500.120.000.050.00-14546.68%
LMT220930C004450002022-09-28 12:20PM EDT445.000.010.000.05-0.04-80.00%211348.83%
LMT220930C004500002022-09-27 9:30AM EDT450.000.100.000.050.00-117453.32%
LMT220930C004550002022-09-27 10:22AM EDT455.000.050.000.050.00-219753.52%
LMT220930C004600002022-09-27 10:51AM EDT460.000.050.000.050.00-35257.42%
LMT220930C004650002022-09-27 10:00AM EDT465.000.050.000.200.00-12671.88%
LMT220930C004700002022-09-26 11:56AM EDT470.000.010.000.100.00-112170.31%
LMT220930C004750002022-09-27 9:30AM EDT475.000.050.000.050.00-11469.14%
LMT220930C004800002022-09-27 9:30AM EDT480.000.050.000.250.00-1387.30%
LMT220930C004850002022-08-17 1:40PM EDT485.001.450.000.000.00-1150.00%
LMT220930C004900002022-09-22 3:31PM EDT490.000.050.000.000.00-1350.00%
LMT220930C004950002022-08-29 11:50AM EDT495.000.100.000.000.00--150.00%
LMT220930C005000002022-08-30 10:08AM EDT500.000.020.000.050.00-1587.50%
LMT220930C005800002022-09-09 3:34PM EDT580.000.060.000.250.00-20161.33%
LMT220930C005900002022-09-08 3:02PM EDT590.000.100.000.250.00--1167.97%
LMT220930C006000002022-09-27 10:50AM EDT600.000.010.000.150.00-201241164.84%
LMT220930C006100002022-09-21 3:00PM EDT610.000.050.000.150.00-47171.09%
LMT220930C006200002022-09-27 10:23AM EDT620.000.010.000.100.00-30129169.92%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LMT220930P003100002022-08-31 2:57PM EDT310.000.070.000.150.00--8112.89%
LMT220930P003200002022-08-31 2:56PM EDT320.000.050.000.250.00--2106.84%
LMT220930P003250002022-09-08 3:26PM EDT325.000.050.000.050.00-21283.59%
LMT220930P003300002022-09-08 3:26PM EDT330.000.100.000.050.00-1678.13%
LMT220930P003350002022-09-16 1:10PM EDT335.000.050.000.250.00--587.21%
LMT220930P003400002022-09-20 2:06PM EDT340.000.050.000.000.00-4650.00%
LMT220930P003450002022-09-26 11:07AM EDT345.000.010.000.200.00-1672.27%
LMT220930P003500002022-09-26 11:07AM EDT350.000.010.000.150.00-1563.48%
LMT220930P003550002022-09-28 9:51AM EDT355.000.050.000.15-0.30-85.71%-657.62%
LMT220930P003600002022-09-23 2:36PM EDT360.000.150.000.250.00-1455.47%
LMT220930P003650002022-09-27 9:46AM EDT365.000.050.000.000.00-204525.00%
LMT220930P003700002022-09-28 9:52AM EDT370.000.250.000.500.00-101055.37%
LMT220930P003750002022-09-28 3:20PM EDT375.000.100.050.20-0.05-33.33%44217239.65%
LMT220930P003800002022-09-28 9:56AM EDT380.000.600.050.25-0.02-3.23%457834.28%
LMT220930P003850002022-09-28 3:14PM EDT385.000.410.350.50-0.59-59.00%13127732.01%
LMT220930P003900002022-09-28 1:19PM EDT390.000.900.851.15-0.88-49.44%10227531.40%
LMT220930P003950002022-09-28 3:49PM EDT395.001.401.852.25-1.75-55.56%17514129.88%
LMT220930P004000002022-09-28 3:54PM EDT400.003.203.704.10-2.11-39.74%6920628.35%
LMT220930P004050002022-09-28 3:01PM EDT405.007.096.507.10-0.08-1.12%2112428.36%
LMT220930P004075002022-09-28 1:49PM EDT407.509.008.209.00-0.05-0.55%19029.00%
LMT220930P004100002022-09-28 1:46PM EDT410.0010.709.9011.20-1.30-10.83%2114231.12%
LMT220930P004125002022-09-28 1:46PM EDT412.5012.9012.1013.40-0.10-0.77%1213032.32%
LMT220930P004150002022-09-28 11:42AM EDT415.0018.8013.0015.80+3.70+24.50%29435.18%
LMT220930P004175002022-09-27 3:59PM EDT417.5021.0016.5018.30+2.93+16.21%17739.11%
LMT220930P004200002022-09-28 1:12PM EDT420.0018.9318.9020.60+7.83+70.54%1110339.77%
LMT220930P004225002022-09-27 10:28AM EDT422.5021.0221.8023.10+5.10+32.04%13343.31%
LMT220930P004250002022-09-28 10:46AM EDT425.0023.5524.3025.90+5.29+28.97%77051.83%
LMT220930P004275002022-09-26 11:11AM EDT427.5018.2026.8028.400.00-41155.42%
LMT220930P004300002022-09-28 1:36PM EDT430.0029.6027.5030.70+4.80+19.35%12455.42%
LMT220930P004325002022-09-26 11:05AM EDT432.5021.7031.4033.700.00-1067.24%
LMT220930P004350002022-09-27 10:53AM EDT435.0027.0034.3036.000.00-3667.53%
LMT220930P004375002022-09-21 10:15AM EDT437.5010.1034.9038.400.00--069.14%
LMT220930P004400002022-09-23 12:17PM EDT440.0030.6538.3040.900.00-1072.41%
LMT220930P004425002022-09-21 10:17AM EDT442.5013.2041.2043.500.00--077.54%
LMT220930P004450002022-09-21 9:54AM EDT445.0016.1043.2046.100.00-2082.62%
LMT220930P004500002022-09-26 2:49PM EDT450.0040.1047.4051.200.00-1090.89%
LMT220930P004550002022-09-21 2:44PM EDT455.0024.9052.4055.900.00--091.11%