La bourse est fermée

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
454,36-2,42 (-0,53 %)
À partir de 12:55PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:430.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LMT240328C004300002024-03-28 10:05AM EDT2024-03-2825.2222.9028.00+5.64+28.80%55186.62%
LMT240405C004300002024-03-27 11:19AM EDT2024-04-0522.6523.2027.900.00-14543.27%
LMT240412C004300002024-03-25 1:45PM EDT2024-04-1217.8023.8029.200.00-12437.15%
LMT240419C004300002024-03-28 10:42AM EDT2024-04-1927.7026.3027.10+0.05+0.18%897724.46%
LMT240426C004300002024-03-21 10:18AM EDT2024-04-2619.1025.6029.100.00-1626.87%
LMT240517C004300002024-03-27 10:52AM EDT2024-05-1727.4030.2030.900.00-69024.01%
LMT240621C004300002024-03-28 10:33AM EDT2024-06-2133.2631.4033.00+0.03+0.09%161621.38%
LMT240719C004300002024-03-27 9:47AM EDT2024-07-1930.2533.0034.900.00-13320.75%
LMT240920C004300002024-03-25 12:48PM EDT2024-09-2033.3037.2040.300.00-13621.46%
LMT250117C004300002024-03-28 12:39PM EDT2025-01-1749.0049.0050.00+2.00+4.19%318823.03%
LMT250620C004300002024-03-27 11:15AM EDT2025-06-2056.0056.8059.100.00-12923.49%
LMT260116C004300002024-03-28 12:01PM EDT2026-01-1666.5265.5067.80+6.13+10.15%112523.17%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LMT240328P004300002024-03-27 1:58PM EDT2024-03-280.080.001.500.00-310678.32%
LMT240405P004300002024-03-28 10:54AM EDT2024-04-050.100.100.30-0.35-77.78%15721.19%
LMT240412P004300002024-03-27 3:30PM EDT2024-04-120.380.300.450.00-215317.33%
LMT240419P004300002024-03-28 10:28AM EDT2024-04-190.750.600.75+0.08+11.94%259016.33%
LMT240426P004300002024-03-27 11:19AM EDT2024-04-261.651.552.50-0.12-6.78%22420.70%
LMT240503P004300002024-03-28 12:08PM EDT2024-05-031.971.902.70-0.05-2.48%1919.18%
LMT240517P004300002024-03-27 10:34AM EDT2024-05-173.102.652.850.00-412816.68%
LMT240621P004300002024-03-28 10:40AM EDT2024-06-214.564.604.90+0.24+5.56%179816.12%
LMT240719P004300002024-03-26 10:14AM EDT2024-07-197.605.706.000.00-19215.40%
LMT240920P004300002024-03-28 10:08AM EDT2024-09-209.409.409.80-0.16-1.67%86815.99%
LMT250117P004300002024-03-28 10:47AM EDT2025-01-1715.7315.3016.20-2.75-14.88%120016.79%
LMT250620P004300002024-03-28 11:15AM EDT2025-06-2021.5020.9022.00-0.30-1.38%303716.76%
LMT260116P004300002024-03-12 3:43PM EDT2026-01-1634.9026.5028.000.00-74716.48%