La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 303,42 +217,62 (+0,57 %) EUR/USD
1,0704 -0,0029 (-0,27 %) Gold future
2 351,90 +9,40 (+0,40 %) Bitcoin EUR
59 799,10 -462,33 (-0,77 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:43PM EDT. Marché ouvert.
Prix d’exercice:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00410000 | 2024-04-22 10:08AM EDT | 2024-04-26 | 54.50 | 48.50 | 55.20 | 0.00 | - | 1 | 10 | 205.37% |
| LMT240621C00410000 | 2024-04-19 1:13PM EDT | 2024-06-21 | 58.40 | 53.60 | 56.10 | 0.00 | - | 1 | 28 | 29.51% |
| LMT240719C00410000 | 2024-03-27 11:42AM EDT | 2024-07-19 | 50.49 | 54.70 | 56.80 | 0.00 | - | 1 | 2 | 25.53% |
| LMT250117C00410000 | 2024-04-22 1:14PM EDT | 2025-01-17 | 73.23 | 68.40 | 69.70 | 0.00 | - | 1 | 17 | 25.70% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 2025-03-21 | 79.52 | 72.10 | 74.40 | 0.00 | - | 9 | 9 | 26.38% |
| LMT250620C00410000 | 2024-04-18 9:48AM EDT | 2025-06-20 | 77.60 | 76.90 | 79.30 | 0.00 | - | 1 | 4 | 26.29% |
| LMT260116C00410000 | 2024-04-24 2:29PM EDT | 2026-01-16 | 88.00 | 86.60 | 89.10 | 0.00 | - | 4 | 13 | 26.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00410000 | 2024-04-23 11:54AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 62 | 93.36% |
| LMT240503P00410000 | 2024-04-25 3:24PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 33.01% |
| LMT240510P00410000 | 2024-04-25 12:42PM EDT | 2024-05-10 | 0.33 | 0.00 | 0.65 | 0.00 | - | 15 | 17 | 35.74% |
| LMT240517P00410000 | 2024-04-26 11:11AM EDT | 2024-05-17 | 0.18 | 0.05 | 0.30 | +0.04 | +28.57% | 6 | 54 | 25.59% |
| LMT240524P00410000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 0.83 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 27.86% |
| LMT240621P00410000 | 2024-04-26 1:20PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.75 | -0.22 | -23.91% | 11 | 189 | 18.89% |
| LMT240719P00410000 | 2024-04-26 10:08AM EDT | 2024-07-19 | 1.40 | 1.25 | 1.35 | -0.55 | -28.21% | 4 | 150 | 17.66% |
| LMT240920P00410000 | 2024-04-25 2:19PM EDT | 2024-09-20 | 3.79 | 3.60 | 3.80 | 0.00 | - | 1 | 71 | 17.97% |
| LMT241115P00410000 | 2024-04-25 10:21AM EDT | 2024-11-15 | 7.25 | 6.40 | 6.60 | 0.00 | - | 24 | 28 | 18.68% |
| LMT250117P00410000 | 2024-04-24 12:15PM EDT | 2025-01-17 | 10.84 | 9.50 | 10.10 | 0.00 | - | 2 | 361 | 19.54% |
| LMT250321P00410000 | 2024-04-18 2:59PM EDT | 2025-03-21 | 16.30 | 12.00 | 13.00 | 0.00 | - | - | 0 | 19.79% |
| LMT250620P00410000 | 2024-04-25 3:31PM EDT | 2025-06-20 | 15.00 | 15.00 | 15.80 | 0.00 | - | 2 | 56 | 19.34% |
| LMT260116P00410000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 22.50 | 18.30 | 22.70 | 0.00 | - | 1 | 9 | 19.29% |
