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
56 650,98 +149,07 (+0,26 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00430000 | 2024-05-09 11:02AM EDT | 2024-05-17 | 38.83 | 38.40 | 40.90 | 0.00 | - | 1 | 91 | 53.74% |
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 2024-05-31 | 43.00 | 39.20 | 41.60 | 0.00 | - | 10 | 0 | 34.03% |
| LMT240621C00430000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 40.34 | 39.40 | 41.50 | +3.04 | +8.15% | 31 | 576 | 23.77% |
| LMT240719C00430000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 40.40 | 37.50 | 42.80 | 0.00 | - | 10 | 67 | 21.14% |
| LMT240920C00430000 | 2024-04-25 12:28PM EDT | 2024-09-20 | 43.10 | 46.30 | 47.80 | 0.00 | - | 2 | 49 | 21.63% |
| LMT250117C00430000 | 2024-05-09 1:15PM EDT | 2025-01-17 | 55.50 | 55.60 | 57.50 | 0.00 | - | 1 | 175 | 23.29% |
| LMT250620C00430000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 65.20 | 65.30 | 69.50 | 0.00 | - | 2 | 28 | 25.22% |
| LMT260116C00430000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 74.00 | 74.90 | 79.70 | 0.00 | - | 10 | 109 | 25.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00430000 | 2024-05-08 12:10PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.10 | 0.00 | - | 4 | 243 | 29.00% |
| LMT240524P00430000 | 2024-05-09 10:12AM EDT | 2024-05-24 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 69 | 27.98% |
| LMT240531P00430000 | 2024-05-10 2:20PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.50 | -0.20 | -57.14% | 1 | 23 | 22.00% |
| LMT240607P00430000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 0.82 | 0.15 | 0.75 | 0.00 | - | 3 | 5 | 20.78% |
| LMT240614P00430000 | 2024-05-07 10:27AM EDT | 2024-06-14 | 0.80 | 0.15 | 1.05 | 0.00 | - | - | 1 | 20.12% |
| LMT240621P00430000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.60 | -0.14 | -20.29% | 6 | 731 | 16.16% |
| LMT240719P00430000 | 2024-05-10 2:18PM EDT | 2024-07-19 | 1.30 | 1.20 | 1.40 | -0.25 | -16.13% | 4 | 169 | 15.32% |
| LMT240920P00430000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 4.40 | 4.20 | 4.50 | -0.30 | -6.38% | 1 | 86 | 16.17% |
| LMT241115P00430000 | 2024-04-30 1:48PM EDT | 2024-11-15 | 10.12 | 7.40 | 7.90 | 0.00 | - | 4 | 7 | 17.17% |
| LMT241220P00430000 | 2024-05-09 1:43PM EDT | 2024-12-20 | 10.00 | 9.50 | 9.90 | 0.00 | - | 4 | 198 | 17.55% |
| LMT250117P00430000 | 2024-05-03 1:08PM EDT | 2025-01-17 | 13.90 | 10.50 | 11.10 | 0.00 | - | 2 | 246 | 17.52% |
| LMT250321P00430000 | 2024-05-10 1:11PM EDT | 2025-03-21 | 13.85 | 13.60 | 14.10 | -3.85 | -21.75% | 1 | 208 | 17.79% |
| LMT250620P00430000 | 2024-05-10 11:17AM EDT | 2025-06-20 | 17.00 | 16.60 | 18.80 | -1.90 | -10.05% | 6 | 69 | 18.48% |
| LMT260116P00430000 | 2024-05-07 11:21AM EDT | 2026-01-16 | 25.50 | 23.20 | 24.90 | 0.00 | - | 1 | 54 | 17.87% |
