La bourse ferme dans 57 min
CAC 40
8 101,69 -4,09 (-0,05 %) Euro Stoxx 50
4 998,44 -9,73 (-0,19 %) Dow Jones
38 476,91 -26,78 (-0,07 %) EUR/USD
1,0699 -0,0006 (-0,05 %) Gold future
2 334,50 -7,60 (-0,32 %) Bitcoin EUR
61 099,29 -1 431,05 (-2,29 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:31AM EDT. Marché ouvert.
Prix d’exercice:380.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00380000 | 2024-03-08 4:05PM EDT | 2024-06-21 | 59.25 | 75.20 | 83.00 | 0.00 | - | 1 | 2 | 41.14% |
| LMT240719C00380000 | 2024-02-14 3:51PM EDT | 2024-07-19 | 46.10 | 59.00 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240920C00380000 | 2024-03-11 3:22PM EDT | 2024-09-20 | 66.15 | 78.50 | 82.60 | 0.00 | - | 3 | 4 | 25.06% |
| LMT250117C00380000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 92.00 | 88.90 | 90.60 | 0.00 | - | 2 | 15 | 27.60% |
| LMT250620C00380000 | 2024-03-18 11:41AM EDT | 2025-06-20 | 77.78 | 96.20 | 100.10 | 0.00 | - | 1 | 1 | 28.80% |
| LMT260116C00380000 | 2024-04-19 11:35AM EDT | 2026-01-16 | 111.46 | 101.60 | 108.90 | 0.00 | - | 2 | 6 | 28.28% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00380000 | 2024-04-18 10:01AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 75.00% |
| LMT240503P00380000 | 2024-04-18 12:42PM EDT | 2024-05-03 | 0.90 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 53.52% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 2024-05-10 | 0.27 | 0.00 | 0.50 | 0.00 | - | - | 1 | 46.58% |
| LMT240517P00380000 | 2024-04-23 3:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 65 | 68 | 30.96% |
| LMT240524P00380000 | 2024-04-12 2:59PM EDT | 2024-05-24 | 0.65 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 41.13% |
| LMT240621P00380000 | 2024-04-23 12:07PM EDT | 2024-06-21 | 0.42 | 0.15 | 0.80 | 0.00 | - | 3 | 735 | 27.23% |
| LMT240719P00380000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 1.01 | 0.25 | 1.20 | 0.00 | - | 1 | 56 | 24.34% |
| LMT240920P00380000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 1.95 | 1.90 | 2.10 | 0.00 | - | 6 | 1,153 | 21.07% |
| LMT241115P00380000 | 2024-04-22 1:41PM EDT | 2024-11-15 | 4.00 | 3.20 | 4.60 | 0.00 | - | 1 | 4 | 22.33% |
| LMT250117P00380000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 6.10 | 5.80 | 6.50 | 0.00 | - | 7 | 317 | 21.88% |
| LMT250620P00380000 | 2024-04-12 9:50AM EDT | 2025-06-20 | 12.00 | 10.30 | 11.90 | 0.00 | - | 1 | 113 | 21.96% |
| LMT260116P00380000 | 2024-04-23 9:39AM EDT | 2026-01-16 | 13.45 | 13.80 | 17.30 | 0.00 | - | 5 | 57 | 21.20% |
