La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0732 +0,0031 (+0,29 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 485,75 +723,30 (+1,21 %)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00435000 | 2024-04-22 3:41PM EDT | 2024-04-26 | 27.90 | 26.40 | 33.60 | 0.00 | - | 1 | 11 | 104.91% |
| LMT240503C00435000 | 2024-04-22 10:25AM EDT | 2024-05-03 | 31.50 | 28.70 | 32.60 | 0.00 | - | 2 | 3 | 44.12% |
| LMT240517C00435000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 34.50 | 31.20 | 33.40 | 0.00 | - | 2 | 81 | 30.29% |
| LMT240531C00435000 | 2024-04-22 12:59PM EDT | 2024-05-31 | 35.00 | 29.40 | 36.80 | 0.00 | - | 11 | 2 | 31.79% |
| LMT240621C00435000 | 2024-04-23 9:36AM EDT | 2024-06-21 | 40.90 | 33.00 | 35.00 | 0.00 | - | 1 | 255 | 22.17% |
| LMT240719C00435000 | 2024-04-24 10:27AM EDT | 2024-07-19 | 30.79 | 35.00 | 37.00 | 0.00 | - | 1 | 74 | 21.13% |
| LMT240920C00435000 | 2024-04-12 11:54AM EDT | 2024-09-20 | 37.20 | 41.10 | 43.30 | 0.00 | - | 10 | 39 | 22.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00435000 | 2024-04-24 1:33PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.25 | 0.00 | - | 13 | 449 | 50.20% |
| LMT240503P00435000 | 2024-04-24 3:29PM EDT | 2024-05-03 | 0.29 | 0.05 | 0.60 | 0.00 | - | 2 | 50 | 28.32% |
| LMT240510P00435000 | 2024-04-25 12:38PM EDT | 2024-05-10 | 0.42 | 0.15 | 0.45 | -0.28 | -40.00% | 11 | 42 | 19.93% |
| LMT240517P00435000 | 2024-04-25 1:51PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.65 | -0.32 | -34.78% | 15 | 358 | 18.04% |
| LMT240524P00435000 | 2024-04-19 3:35PM EDT | 2024-05-24 | 2.89 | 0.80 | 1.05 | 0.00 | - | 1 | 0 | 17.80% |
| LMT240531P00435000 | 2024-04-23 2:03PM EDT | 2024-05-31 | 2.10 | 0.20 | 1.25 | 0.00 | - | 5 | 15 | 16.81% |
| LMT240621P00435000 | 2024-04-25 3:10PM EDT | 2024-06-21 | 2.40 | 2.05 | 2.30 | -0.80 | -25.00% | 312 | 793 | 16.19% |
| LMT240719P00435000 | 2024-04-25 12:19PM EDT | 2024-07-19 | 4.20 | 3.30 | 3.70 | -0.30 | -6.67% | 14 | 140 | 15.80% |
| LMT240920P00435000 | 2024-04-17 2:00PM EDT | 2024-09-20 | 13.73 | 7.30 | 7.80 | 0.00 | - | 4 | 79 | 16.68% |
