La bourse ferme dans 10 min
CAC 40
8 070,89 +74,25 (+0,93 %) Euro Stoxx 50
5 012,37 +55,41 (+1,12 %) Dow Jones
38 933,09 +80,82 (+0,21 %) EUR/USD
1,0781 +0,0007 (+0,06 %) Gold future
2 326,50 -4,70 (-0,20 %) Bitcoin EUR
59 181,48 +442,54 (+0,75 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:20AM EDT. Marché ouvert.
Prix d’exercice:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00420000 | 2024-04-12 1:36PM EDT | 2024-05-17 | 37.30 | 43.60 | 47.30 | 0.00 | - | 1 | 6 | 51.39% |
| LMT240621C00420000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 45.18 | 45.60 | 47.70 | 0.00 | - | 1 | 158 | 26.31% |
| LMT240719C00420000 | 2024-04-12 1:39PM EDT | 2024-07-19 | 42.25 | 46.50 | 49.10 | 0.00 | - | 1 | 78 | 23.69% |
| LMT240920C00420000 | 2024-04-29 10:57AM EDT | 2024-09-20 | 54.55 | 52.10 | 53.00 | 0.00 | - | 1 | 42 | 22.53% |
| LMT250117C00420000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 70.80 | 60.70 | 62.20 | 0.00 | - | 1 | 367 | 23.99% |
| LMT250321C00420000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 63.20 | 64.70 | 66.90 | 0.00 | - | 1 | 2 | 24.70% |
| LMT250620C00420000 | 2024-04-18 11:43AM EDT | 2025-06-20 | 69.80 | 69.70 | 71.90 | 0.00 | - | 2 | 9 | 24.72% |
| LMT260116C00420000 | 2024-04-18 2:52PM EDT | 2026-01-16 | 78.50 | 79.10 | 82.40 | 0.00 | - | 1 | 40 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 2024-05-10 | 0.12 | 0.00 | 1.50 | 0.00 | - | 10 | 24 | 62.35% |
| LMT240517P00420000 | 2024-05-03 9:37AM EDT | 2024-05-17 | 0.23 | 0.00 | 0.40 | 0.00 | - | 20 | 129 | 33.15% |
| LMT240531P00420000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 0.59 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 23.38% |
| LMT240621P00420000 | 2024-05-07 10:41AM EDT | 2024-06-21 | 0.63 | 0.50 | 0.75 | -0.07 | -10.00% | 5 | 586 | 18.39% |
| LMT240719P00420000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 1.70 | 1.30 | 1.40 | +0.15 | +9.68% | 1 | 209 | 16.81% |
| LMT240920P00420000 | 2024-05-07 9:38AM EDT | 2024-09-20 | 3.97 | 3.90 | 4.20 | -0.48 | -10.79% | 1 | 282 | 17.25% |
| LMT241115P00420000 | 2024-05-06 12:51PM EDT | 2024-11-15 | 7.70 | 7.00 | 7.40 | 0.00 | - | 8 | 23 | 18.15% |
| LMT241220P00420000 | 2024-04-25 12:19PM EDT | 2024-12-20 | 11.10 | 8.80 | 9.20 | 0.00 | - | - | 4 | 18.39% |
| LMT250117P00420000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 10.75 | 9.90 | 10.50 | 0.00 | - | 1 | 417 | 18.47% |
| LMT250321P00420000 | 2024-05-06 1:19PM EDT | 2025-03-21 | 13.50 | 12.70 | 13.40 | 0.00 | - | 1 | 17 | 18.68% |
| LMT250620P00420000 | 2024-05-07 10:00AM EDT | 2025-06-20 | 16.50 | 15.80 | 16.70 | -1.27 | -7.15% | 2 | 13 | 18.54% |
| LMT260116P00420000 | 2024-05-07 10:42AM EDT | 2026-01-16 | 22.60 | 22.00 | 23.40 | -2.90 | -11.37% | 1 | 57 | 18.35% |
