La bourse est fermée
Dow Jones
39 833,44 +275,33 (+0,70 %) Nasdaq
16 726,59 +215,41 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,55 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 481,10 +4 056,86 (+7,19 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:00PM EDT. Marché ouvert.
Prix d’exercice:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00370000 | 2024-01-30 3:44PM EDT | 2024-06-21 | 65.60 | 62.50 | 68.60 | 0.00 | - | 1 | 5 | 0.00% |
| LMT240920C00370000 | 2024-01-25 11:48AM EDT | 2024-09-20 | 68.20 | 68.60 | 70.40 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250117C00370000 | 2024-04-05 1:30PM EDT | 2025-01-17 | 95.90 | 99.30 | 103.60 | 0.00 | - | 3 | 16 | 29.89% |
| LMT250620C00370000 | 2024-04-12 10:14AM EDT | 2025-06-20 | 104.89 | 109.00 | 118.00 | 0.00 | - | 1 | 1 | 34.62% |
| LMT260116C00370000 | 2024-04-16 11:47AM EDT | 2026-01-16 | 113.54 | 112.40 | 116.40 | 0.00 | - | 4 | 12 | 27.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00370000 | 2024-04-15 10:24AM EDT | 2024-05-17 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 138.62% |
| LMT240531P00370000 | 2024-05-15 2:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 40.04% |
| LMT240621P00370000 | 2024-05-02 2:36PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 496 | 32.64% |
| LMT240719P00370000 | 2024-04-23 2:43PM EDT | 2024-07-19 | 0.45 | 0.05 | 0.60 | 0.00 | - | 4 | 17 | 28.42% |
| LMT240920P00370000 | 2024-05-15 1:25PM EDT | 2024-09-20 | 0.80 | 0.50 | 0.80 | -0.03 | -3.61% | 1 | 100 | 21.39% |
| LMT241220P00370000 | 2024-05-06 10:26AM EDT | 2024-12-20 | 3.13 | 2.20 | 2.40 | 0.00 | - | - | 30 | 20.68% |
| LMT250117P00370000 | 2024-05-06 10:45AM EDT | 2025-01-17 | 3.80 | 2.70 | 3.20 | 0.00 | - | 1 | 988 | 20.95% |
| LMT250321P00370000 | 2024-05-14 11:50AM EDT | 2025-03-21 | 4.20 | 4.20 | 4.50 | 0.00 | - | 25 | 44 | 20.57% |
| LMT250620P00370000 | 2024-05-06 10:25AM EDT | 2025-06-20 | 7.72 | 6.10 | 6.40 | 0.00 | - | 95 | 115 | 20.17% |
| LMT260116P00370000 | 2024-05-15 12:20PM EDT | 2026-01-16 | 10.60 | 10.10 | 11.20 | +0.21 | +2.02% | 1 | 40 | 19.95% |
