Marchés français ouverture 3 h 43 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 303,39 -531,71 (-1,37 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 556,64 +77,27 (+0,42 %) Bitcoin EUR
58 414,36 -830,48 (-1,40 %)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 400.00 | 64.30 | 62.60 | 70.10 | 0.00 | - | 1 | 2 | 145.73% |
| LMT240510C00430000 | 2024-05-03 12:24PM EDT | 430.00 | 30.08 | 32.40 | 38.90 | 0.00 | - | 1 | 2 | 81.32% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 22.90 | 28.80 | 0.00 | - | 3 | 14 | 63.89% |
| LMT240510C00442500 | 2024-05-03 3:59PM EDT | 442.50 | 19.93 | 20.30 | 25.60 | 0.00 | - | 3 | 3 | 52.34% |
| LMT240510C00445000 | 2024-05-06 11:14AM EDT | 445.00 | 18.08 | 17.90 | 23.30 | 0.00 | - | 2 | 3 | 50.57% |
| LMT240510C00447500 | 2024-05-07 11:50AM EDT | 447.50 | 17.80 | 15.50 | 22.20 | +3.23 | +22.17% | 1 | 3 | 59.01% |
| LMT240510C00450000 | 2024-05-06 2:37PM EDT | 450.00 | 12.95 | 13.50 | 20.00 | 0.00 | - | 3 | 20 | 56.70% |
| LMT240510C00452500 | 2024-05-06 12:27PM EDT | 452.50 | 12.80 | 12.20 | 16.70 | +3.50 | +37.63% | 1 | 22 | 45.70% |
| LMT240510C00455000 | 2024-05-07 1:45PM EDT | 455.00 | 11.05 | 8.40 | 13.10 | +2.40 | +27.75% | 3 | 45 | 32.11% |
| LMT240510C00457500 | 2024-05-07 3:22PM EDT | 457.50 | 8.23 | 8.70 | 12.20 | +2.23 | +37.17% | 4 | 39 | 39.62% |
| LMT240510C00460000 | 2024-05-07 1:45PM EDT | 460.00 | 6.05 | 6.90 | 9.90 | +1.75 | +40.70% | 15 | 107 | 35.66% |
| LMT240510C00462500 | 2024-05-07 1:34PM EDT | 462.50 | 4.40 | 5.20 | 5.60 | +1.20 | +37.50% | 26 | 185 | 18.25% |
| LMT240510C00465000 | 2024-05-07 3:57PM EDT | 465.00 | 3.50 | 3.40 | 3.80 | +1.50 | +75.00% | 82 | 157 | 17.10% |
| LMT240510C00467500 | 2024-05-07 3:58PM EDT | 467.50 | 2.20 | 2.05 | 2.45 | +0.95 | +76.00% | 58 | 104 | 16.82% |
| LMT240510C00470000 | 2024-05-07 3:59PM EDT | 470.00 | 1.24 | 1.20 | 1.30 | +0.54 | +77.14% | 1,471 | 240 | 15.55% |
| LMT240510C00472500 | 2024-05-07 1:53PM EDT | 472.50 | 0.46 | 0.55 | 0.80 | +0.03 | +6.98% | 15 | 89 | 16.48% |
| LMT240510C00475000 | 2024-05-07 3:55PM EDT | 475.00 | 0.30 | 0.25 | 0.45 | +0.05 | +20.00% | 36 | 103 | 16.96% |
| LMT240510C00477500 | 2024-05-07 11:51AM EDT | 477.50 | 0.13 | 0.10 | 0.25 | -0.02 | -13.33% | 3 | 35 | 17.53% |
| LMT240510C00480000 | 2024-05-07 3:28PM EDT | 480.00 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 16 | 74 | 18.41% |
| LMT240510C00482500 | 2024-05-07 12:14PM EDT | 482.50 | 0.05 | 0.00 | 0.60 | -0.05 | -50.00% | 4 | 2 | 28.91% |
| LMT240510C00485000 | 2024-05-07 1:44PM EDT | 485.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 98 | 28.17% |
| LMT240510C00490000 | 2024-05-07 9:32AM EDT | 490.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 115 | 24.32% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | 1 | 5 | 58.37% |
| LMT240510C00500000 | 2024-05-01 9:39AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 32.81% |
| LMT240510C00502500 | 2024-05-03 11:42AM EDT | 502.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 34.96% |
| LMT240510C00505000 | 2024-05-03 1:08PM EDT | 505.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 36.91% |
| LMT240510C00507500 | 2024-05-03 1:17PM EDT | 507.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 38.87% |
| LMT240510C00510000 | 2024-05-07 9:53AM EDT | 510.00 | 0.82 | 0.00 | 0.05 | -0.08 | -8.89% | 1 | 1 | 40.82% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 68.90% |
| LMT240510C00520000 | 2024-05-01 10:08AM EDT | 520.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 67.04% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 66.99% |
| LMT240510C00530000 | 2024-05-03 1:17PM EDT | 530.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 12 | 85.79% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 370.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | - | 7 | 91.02% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 19 | 28 | 134.86% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 1.70 | 0.00 | - | - | 1 | 131.06% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | - | 4 | 110.35% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 103.52% |
| LMT240510P00405000 | 2024-05-07 1:33PM EDT | 405.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 15 | 66 | 86.43% |
| LMT240510P00410000 | 2024-04-29 2:32PM EDT | 410.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 18 | 89.89% |
| LMT240510P00415000 | 2024-04-30 10:34AM EDT | 415.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 1 | 16 | 83.11% |
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 420.00 | 0.12 | 0.00 | 1.70 | 0.00 | - | 10 | 24 | 76.32% |
| LMT240510P00425000 | 2024-05-03 10:21AM EDT | 425.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | 1 | 10 | 69.48% |
| LMT240510P00430000 | 2024-05-06 10:41AM EDT | 430.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 13 | 62.62% |
| LMT240510P00435000 | 2024-05-07 10:37AM EDT | 435.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 1 | 39 | 44.53% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.00 | 1.70 | 0.00 | - | - | 1 | 52.25% |
| LMT240510P00440000 | 2024-05-03 3:54PM EDT | 440.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 39 | 35.74% |
| LMT240510P00442500 | 2024-04-29 10:28AM EDT | 442.50 | 0.30 | 0.00 | 1.70 | 0.00 | - | 2 | 9 | 55.44% |
| LMT240510P00445000 | 2024-05-03 11:54AM EDT | 445.00 | 0.08 | 0.00 | 0.05 | -0.22 | -73.33% | 5 | 37 | 24.02% |
| LMT240510P00447500 | 2024-05-07 2:38PM EDT | 447.50 | 0.09 | 0.00 | 0.20 | -0.11 | -55.00% | 2 | 21 | 27.05% |
| LMT240510P00450000 | 2024-05-07 2:24PM EDT | 450.00 | 0.12 | 0.00 | 0.15 | -0.13 | -52.00% | 7 | 90 | 22.85% |
| LMT240510P00452500 | 2024-05-07 1:42PM EDT | 452.50 | 0.19 | 0.05 | 0.25 | -0.21 | -52.50% | 6 | 232 | 22.17% |
| LMT240510P00455000 | 2024-05-07 3:53PM EDT | 455.00 | 0.21 | 0.10 | 0.25 | -0.39 | -65.00% | 32 | 334 | 19.04% |
| LMT240510P00457500 | 2024-05-07 3:29PM EDT | 457.50 | 0.46 | 0.25 | 0.35 | -0.71 | -60.68% | 25 | 177 | 17.24% |
| LMT240510P00460000 | 2024-05-07 3:54PM EDT | 460.00 | 0.60 | 0.45 | 0.60 | -1.32 | -68.75% | 49 | 155 | 16.33% |
| LMT240510P00462500 | 2024-05-07 3:31PM EDT | 462.50 | 1.35 | 0.75 | 0.95 | -1.35 | -50.00% | 49 | 51 | 14.91% |
| LMT240510P00465000 | 2024-05-07 3:58PM EDT | 465.00 | 1.75 | 1.45 | 1.75 | -3.15 | -64.29% | 20 | 30 | 14.84% |
| LMT240510P00467500 | 2024-05-06 11:30AM EDT | 467.50 | 3.80 | 2.50 | 3.00 | -3.80 | -50.00% | 1 | 13 | 15.21% |
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 470.00 | 7.02 | 4.00 | 4.70 | 0.00 | - | 42 | 50 | 16.09% |
