La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 674,63 +405,31 (+0,72 %)
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 :
Prix d’exercice:350.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00350000 | 2024-03-20 3:55PM EDT | 2024-06-21 | 93.79 | 114.90 | 121.00 | 0.00 | - | 25 | 30 | 57.06% |
| LMT240920C00350000 | 2024-04-23 9:40AM EDT | 2024-09-20 | 124.85 | 119.20 | 126.40 | 0.00 | - | 1 | 0 | 44.51% |
| LMT250117C00350000 | 2024-04-15 3:34PM EDT | 2025-01-17 | 116.10 | 124.10 | 126.60 | 0.00 | - | 1 | 104 | 32.54% |
| LMT250321C00350000 | 2024-04-25 1:14PM EDT | 2025-03-21 | 123.16 | 124.00 | 132.00 | 0.00 | - | 3 | 3 | 35.01% |
| LMT250620C00350000 | 2024-02-28 1:44PM EDT | 2025-06-20 | 98.80 | 114.10 | 122.90 | 0.00 | - | 1 | 15 | 21.15% |
| LMT260116C00350000 | 2024-04-03 1:10PM EDT | 2026-01-16 | 118.45 | 127.10 | 130.70 | 0.00 | - | 3 | 9 | 24.05% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00350000 | 2024-04-19 3:07PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 79.69% |
| LMT240621P00350000 | 2024-05-06 10:39AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 1 | 321 | 42.14% |
| LMT240719P00350000 | 2024-02-09 1:01PM EDT | 2024-07-19 | 2.15 | 1.05 | 1.35 | 0.00 | - | 1 | 73 | 40.04% |
| LMT240920P00350000 | 2024-04-16 10:16AM EDT | 2024-09-20 | 1.80 | 0.20 | 0.80 | 0.00 | - | 1 | 196 | 26.27% |
| LMT241115P00350000 | 2024-04-24 12:40PM EDT | 2024-11-15 | 1.80 | 0.55 | 1.45 | 0.00 | - | 3 | 12 | 24.60% |
| LMT241220P00350000 | 2024-05-06 3:00PM EDT | 2024-12-20 | 1.95 | 0.95 | 1.90 | 0.00 | - | 31 | 64 | 23.90% |
| LMT250117P00350000 | 2024-05-09 3:31PM EDT | 2025-01-17 | 2.00 | 1.65 | 2.00 | +0.03 | +1.52% | 10 | 273 | 22.78% |
| LMT250321P00350000 | 2024-05-09 1:00PM EDT | 2025-03-21 | 2.90 | 2.55 | 3.10 | 0.00 | - | 1 | 5 | 22.54% |
| LMT250620P00350000 | 2024-05-03 9:38AM EDT | 2025-06-20 | 5.70 | 4.00 | 4.60 | 0.00 | - | 1 | 131 | 21.99% |
| LMT260116P00350000 | 2024-05-10 2:43PM EDT | 2026-01-16 | 7.77 | 7.30 | 8.40 | -0.13 | -1.65% | 1 | 122 | 21.39% |
