Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328C00430000 | 2024-03-28 10:05AM EDT | 2024-03-28 | 25.22 | 22.90 | 28.00 | +5.64 | +28.80% | 5 | 51 | 86.62% |
LMT240405C00430000 | 2024-03-27 11:19AM EDT | 2024-04-05 | 22.65 | 23.20 | 27.90 | 0.00 | - | 1 | 45 | 43.27% |
LMT240412C00430000 | 2024-03-25 1:45PM EDT | 2024-04-12 | 17.80 | 23.80 | 29.20 | 0.00 | - | 1 | 24 | 37.15% |
LMT240419C00430000 | 2024-03-28 10:42AM EDT | 2024-04-19 | 27.70 | 26.30 | 27.10 | +0.05 | +0.18% | 8 | 977 | 24.46% |
LMT240426C00430000 | 2024-03-21 10:18AM EDT | 2024-04-26 | 19.10 | 25.60 | 29.10 | 0.00 | - | 1 | 6 | 26.87% |
LMT240517C00430000 | 2024-03-27 10:52AM EDT | 2024-05-17 | 27.40 | 30.20 | 30.90 | 0.00 | - | 6 | 90 | 24.01% |
LMT240621C00430000 | 2024-03-28 10:33AM EDT | 2024-06-21 | 33.26 | 31.40 | 33.00 | +0.03 | +0.09% | 1 | 616 | 21.38% |
LMT240719C00430000 | 2024-03-27 9:47AM EDT | 2024-07-19 | 30.25 | 33.00 | 34.90 | 0.00 | - | 1 | 33 | 20.75% |
LMT240920C00430000 | 2024-03-25 12:48PM EDT | 2024-09-20 | 33.30 | 37.20 | 40.30 | 0.00 | - | 1 | 36 | 21.46% |
LMT250117C00430000 | 2024-03-28 12:39PM EDT | 2025-01-17 | 49.00 | 49.00 | 50.00 | +2.00 | +4.19% | 3 | 188 | 23.03% |
LMT250620C00430000 | 2024-03-27 11:15AM EDT | 2025-06-20 | 56.00 | 56.80 | 59.10 | 0.00 | - | 1 | 29 | 23.49% |
LMT260116C00430000 | 2024-03-28 12:01PM EDT | 2026-01-16 | 66.52 | 65.50 | 67.80 | +6.13 | +10.15% | 1 | 125 | 23.17% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328P00430000 | 2024-03-27 1:58PM EDT | 2024-03-28 | 0.08 | 0.00 | 1.50 | 0.00 | - | 3 | 106 | 78.32% |
LMT240405P00430000 | 2024-03-28 10:54AM EDT | 2024-04-05 | 0.10 | 0.10 | 0.30 | -0.35 | -77.78% | 1 | 57 | 21.19% |
LMT240412P00430000 | 2024-03-27 3:30PM EDT | 2024-04-12 | 0.38 | 0.30 | 0.45 | 0.00 | - | 2 | 153 | 17.33% |
LMT240419P00430000 | 2024-03-28 10:28AM EDT | 2024-04-19 | 0.75 | 0.60 | 0.75 | +0.08 | +11.94% | 2 | 590 | 16.33% |
LMT240426P00430000 | 2024-03-27 11:19AM EDT | 2024-04-26 | 1.65 | 1.55 | 2.50 | -0.12 | -6.78% | 2 | 24 | 20.70% |
LMT240503P00430000 | 2024-03-28 12:08PM EDT | 2024-05-03 | 1.97 | 1.90 | 2.70 | -0.05 | -2.48% | 1 | 9 | 19.18% |
LMT240517P00430000 | 2024-03-27 10:34AM EDT | 2024-05-17 | 3.10 | 2.65 | 2.85 | 0.00 | - | 4 | 128 | 16.68% |
LMT240621P00430000 | 2024-03-28 10:40AM EDT | 2024-06-21 | 4.56 | 4.60 | 4.90 | +0.24 | +5.56% | 1 | 798 | 16.12% |
LMT240719P00430000 | 2024-03-26 10:14AM EDT | 2024-07-19 | 7.60 | 5.70 | 6.00 | 0.00 | - | 1 | 92 | 15.40% |
LMT240920P00430000 | 2024-03-28 10:08AM EDT | 2024-09-20 | 9.40 | 9.40 | 9.80 | -0.16 | -1.67% | 8 | 68 | 15.99% |
LMT250117P00430000 | 2024-03-28 10:47AM EDT | 2025-01-17 | 15.73 | 15.30 | 16.20 | -2.75 | -14.88% | 1 | 200 | 16.79% |
LMT250620P00430000 | 2024-03-28 11:15AM EDT | 2025-06-20 | 21.50 | 20.90 | 22.00 | -0.30 | -1.38% | 30 | 37 | 16.76% |
LMT260116P00430000 | 2024-03-12 3:43PM EDT | 2026-01-16 | 34.90 | 26.50 | 28.00 | 0.00 | - | 7 | 47 | 16.48% |