La bourse est fermée
Dow Jones
39 388,83 +332,44 (+0,85 %) Nasdaq
16 349,28 +46,53 (+0,29 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 793,12 +138,11 (+0,24 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:38PM EDT. Marché ouvert.
Prix d’exercice:460.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00460000 | 2024-05-09 1:21PM EDT | 2024-05-10 | 8.15 | 6.90 | 8.50 | +0.55 | +7.24% | 5 | 106 | 13.77% |
| LMT240517C00460000 | 2024-05-09 2:32PM EDT | 2024-05-17 | 9.20 | 8.80 | 10.50 | +0.60 | +6.98% | 23 | 457 | 18.02% |
| LMT240524C00460000 | 2024-05-09 1:52PM EDT | 2024-05-24 | 10.90 | 10.00 | 10.90 | +3.22 | +41.93% | 11 | 51 | 14.76% |
| LMT240531C00460000 | 2024-05-09 11:31AM EDT | 2024-05-31 | 11.63 | 11.30 | 12.20 | +0.33 | +2.92% | 2 | 45 | 15.52% |
| LMT240607C00460000 | 2024-05-07 3:54PM EDT | 2024-06-07 | 11.44 | 11.50 | 12.90 | 0.00 | - | 9 | 45 | 15.04% |
| LMT240614C00460000 | 2024-05-09 10:30AM EDT | 2024-06-14 | 12.50 | 12.00 | 12.80 | +1.00 | +8.70% | 2 | 15 | 13.36% |
| LMT240621C00460000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 13.00 | 12.60 | 13.10 | +0.38 | +3.01% | 16 | 928 | 12.76% |
| LMT240719C00460000 | 2024-05-09 2:53PM EDT | 2024-07-19 | 16.88 | 16.30 | 16.90 | +0.45 | +2.74% | 2 | 360 | 14.86% |
| LMT240920C00460000 | 2024-05-09 11:44AM EDT | 2024-09-20 | 23.50 | 22.80 | 24.10 | +2.80 | +13.53% | 34 | 121 | 17.40% |
| LMT241115C00460000 | 2024-05-03 9:44AM EDT | 2024-11-15 | 27.50 | 30.30 | 31.40 | 0.00 | - | 1 | 240 | 20.15% |
| LMT241220C00460000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 31.00 | 33.30 | 33.90 | 0.00 | - | 1 | 18 | 20.25% |
| LMT250117C00460000 | 2024-05-09 11:05AM EDT | 2025-01-17 | 36.55 | 35.50 | 36.20 | +1.41 | +4.01% | 1 | 731 | 20.60% |
| LMT250321C00460000 | 2024-05-03 10:04AM EDT | 2025-03-21 | 37.80 | 40.30 | 41.50 | 0.00 | - | 1 | 49 | 21.54% |
| LMT250620C00460000 | 2024-05-09 1:00PM EDT | 2025-06-20 | 47.40 | 46.40 | 47.50 | -2.10 | -4.24% | 2 | 14 | 22.08% |
| LMT260116C00460000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 54.90 | 57.50 | 60.30 | 0.00 | - | 1 | 42 | 23.31% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00460000 | 2024-05-09 1:34PM EDT | 2024-05-10 | 0.19 | 0.10 | 0.25 | -0.16 | -45.71% | 91 | 149 | 18.07% |
| LMT240517P00460000 | 2024-05-09 2:03PM EDT | 2024-05-17 | 0.95 | 0.85 | 1.00 | -0.55 | -36.67% | 35 | 240 | 13.15% |
| LMT240524P00460000 | 2024-05-09 12:11PM EDT | 2024-05-24 | 1.90 | 1.65 | 1.90 | -1.17 | -38.11% | 2 | 46 | 12.98% |
| LMT240531P00460000 | 2024-05-09 2:02PM EDT | 2024-05-31 | 2.40 | 2.30 | 2.50 | -0.52 | -17.81% | 3 | 17 | 12.39% |
| LMT240607P00460000 | 2024-05-07 11:20AM EDT | 2024-06-07 | 5.67 | 3.90 | 4.20 | 0.00 | - | 1 | 9 | 14.49% |
| LMT240614P00460000 | 2024-05-03 10:44AM EDT | 2024-06-14 | 10.11 | 4.60 | 5.20 | 0.00 | - | 3 | 3 | 14.89% |
| LMT240621P00460000 | 2024-05-09 1:43PM EDT | 2024-06-21 | 5.02 | 5.00 | 5.40 | -0.73 | -12.70% | 2 | 263 | 13.99% |
| LMT240719P00460000 | 2024-05-09 12:06PM EDT | 2024-07-19 | 7.03 | 7.00 | 7.40 | -0.77 | -9.87% | 22 | 142 | 13.51% |
| LMT240920P00460000 | 2024-05-09 10:27AM EDT | 2024-09-20 | 12.95 | 12.50 | 12.80 | -0.45 | -3.36% | 29 | 163 | 14.82% |
| LMT241115P00460000 | 2024-05-06 11:20AM EDT | 2024-11-15 | 20.10 | 16.80 | 17.20 | 0.00 | - | 19 | 22 | 15.80% |
| LMT241220P00460000 | 2024-04-29 11:34AM EDT | 2024-12-20 | 21.70 | 19.30 | 19.80 | 0.00 | - | 3 | 6 | 16.34% |
| LMT250117P00460000 | 2024-05-09 2:51PM EDT | 2025-01-17 | 20.69 | 20.70 | 21.40 | -2.71 | -11.58% | 1 | 866 | 16.46% |
| LMT250321P00460000 | 2024-05-02 10:52AM EDT | 2025-03-21 | 29.10 | 23.80 | 24.70 | 0.00 | - | 56 | 42 | 16.67% |
| LMT250620P00460000 | 2024-05-07 12:41PM EDT | 2025-06-20 | 29.10 | 24.80 | 28.60 | 0.00 | - | 6 | 15 | 16.71% |
| LMT260116P00460000 | 2024-05-09 10:03AM EDT | 2026-01-16 | 37.10 | 34.40 | 37.00 | +1.10 | +3.06% | 1 | 25 | 17.10% |
