La bourse ferme dans 2 h 40 min
CAC 40
8 149,49 -39,00 (-0,48 %) Euro Stoxx 50
5 053,17 -19,28 (-0,38 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0844 -0,0026 (-0,24 %) Gold future
2 391,90 +6,40 (+0,27 %) Bitcoin EUR
61 189,25 +52,16 (+0,09 %)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00480000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 672 | 12.50% |
| LMT240524C00480000 | 2024-05-16 3:45PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 124 | 6.25% |
| LMT240531C00480000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 88 | 109 | 3.13% |
| LMT240607C00480000 | 2024-05-16 2:18PM EDT | 2024-06-07 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 3.13% |
| LMT240614C00480000 | 2024-05-16 3:25PM EDT | 2024-06-14 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| LMT240621C00480000 | 2024-05-16 3:01PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 254 | 1,032 | 3.13% |
| LMT240628C00480000 | 2024-05-16 2:39PM EDT | 2024-06-28 | 3.18 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 1.56% |
| LMT240719C00480000 | 2024-05-16 2:54PM EDT | 2024-07-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 69 | 370 | 1.56% |
| LMT240920C00480000 | 2024-05-16 11:02AM EDT | 2024-09-20 | 9.63 | 0.00 | 0.00 | 0.00 | - | 9 | 453 | 1.56% |
| LMT241115C00480000 | 2024-05-16 12:00PM EDT | 2024-11-15 | 18.41 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 0.78% |
| LMT241220C00480000 | 2024-05-13 11:23AM EDT | 2024-12-20 | 24.69 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| LMT250117C00480000 | 2024-05-16 10:14AM EDT | 2025-01-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 5 | 898 | 0.78% |
| LMT250321C00480000 | 2024-05-14 2:39PM EDT | 2025-03-21 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.78% |
| LMT250620C00480000 | 2024-05-14 3:48PM EDT | 2025-06-20 | 36.30 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.78% |
| LMT260116C00480000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00480000 | 2024-05-16 11:02AM EDT | 2024-05-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LMT240621P00480000 | 2024-05-14 2:54PM EDT | 2024-06-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| LMT240719P00480000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920P00480000 | 2024-05-16 10:03AM EDT | 2024-09-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| LMT241115P00480000 | 2024-05-16 1:19PM EDT | 2024-11-15 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| LMT241220P00480000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT250117P00480000 | 2024-05-14 2:41PM EDT | 2025-01-17 | 29.20 | 0.00 | 0.00 | 0.00 | - | 35 | 104 | 0.00% |
| LMT250321P00480000 | 2024-05-14 12:13PM EDT | 2025-03-21 | 32.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| LMT250620P00480000 | 2024-05-02 3:24PM EDT | 2025-06-20 | 41.60 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| LMT260116P00480000 | 2024-04-25 9:54AM EDT | 2026-01-16 | 48.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
