La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 402,69 -65,08 (-0,11 %)
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:400.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 2024-05-24 | 60.00 | 64.90 | 68.20 | 0.00 | - | 1 | 1 | 61.87% |
| LMT240621C00400000 | 2024-05-14 3:14PM EDT | 2024-06-21 | 68.34 | 65.90 | 68.20 | 0.00 | - | 2 | 63 | 37.15% |
| LMT240719C00400000 | 2024-05-06 12:59PM EDT | 2024-07-19 | 62.80 | 66.30 | 68.60 | 0.00 | - | 1 | 5 | 28.85% |
| LMT240920C00400000 | 2024-02-14 11:54AM EDT | 2024-09-20 | 40.50 | 48.70 | 53.20 | 0.00 | - | 4 | 9 | 0.00% |
| LMT241115C00400000 | 2024-05-09 12:44PM EDT | 2024-11-15 | 76.97 | 73.20 | 75.50 | 0.00 | - | 25 | 25 | 26.47% |
| LMT241220C00400000 | 2024-05-01 9:46AM EDT | 2024-12-20 | 75.78 | 74.60 | 76.90 | 0.00 | - | - | 1 | 25.68% |
| LMT250117C00400000 | 2024-05-10 10:51AM EDT | 2025-01-17 | 81.50 | 75.50 | 78.40 | 0.00 | - | 1 | 340 | 25.58% |
| LMT250321C00400000 | 2024-04-30 3:24PM EDT | 2025-03-21 | 83.80 | 78.70 | 83.40 | 0.00 | - | - | 1 | 26.81% |
| LMT250620C00400000 | 2024-05-02 3:45PM EDT | 2025-06-20 | 82.88 | 83.70 | 89.00 | 0.00 | - | 2 | 10 | 27.25% |
| LMT260116C00400000 | 2024-05-06 2:59PM EDT | 2026-01-16 | 91.80 | 92.40 | 96.70 | 0.00 | - | 1 | 64 | 26.01% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00400000 | 2024-05-15 11:27AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 21 | 56.74% |
| LMT240531P00400000 | 2024-05-15 2:44PM EDT | 2024-05-31 | 0.29 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 44.70% |
| LMT240621P00400000 | 2024-05-10 2:19PM EDT | 2024-06-21 | 0.05 | 0.15 | 0.40 | 0.00 | - | 1 | 424 | 26.59% |
| LMT240719P00400000 | 2024-05-17 12:23PM EDT | 2024-07-19 | 0.50 | 0.20 | 0.50 | +0.06 | +13.64% | 1 | 456 | 20.47% |
| LMT240920P00400000 | 2024-05-14 3:44PM EDT | 2024-09-20 | 1.55 | 0.95 | 1.55 | 0.00 | - | 4 | 277 | 18.21% |
| LMT241115P00400000 | 2024-05-15 1:47PM EDT | 2024-11-15 | 3.40 | 2.50 | 3.40 | 0.00 | - | 1 | 3 | 18.65% |
| LMT241220P00400000 | 2024-05-10 1:54PM EDT | 2024-12-20 | 4.70 | 4.30 | 4.70 | 0.00 | - | 3 | 7 | 18.89% |
| LMT250117P00400000 | 2024-05-17 3:12PM EDT | 2025-01-17 | 5.30 | 5.00 | 6.60 | -0.40 | -7.02% | 4 | 727 | 19.99% |
| LMT250321P00400000 | 2024-05-17 2:24PM EDT | 2025-03-21 | 7.69 | 5.30 | 8.10 | -0.11 | -1.41% | 1 | 13 | 19.25% |
| LMT250620P00400000 | 2024-05-07 9:52AM EDT | 2025-06-20 | 11.37 | 7.70 | 10.70 | 0.00 | - | 2 | 138 | 18.94% |
| LMT260116P00400000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 16.80 | 15.30 | 17.10 | 0.00 | - | 1 | 191 | 19.02% |
