La bourse ferme dans 4 h 58 min
CAC 40
8 028,33 +31,69 (+0,40 %) Euro Stoxx 50
4 989,58 +32,62 (+0,66 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0765 -0,0008 (-0,08 %) Gold future
2 322,20 -9,00 (-0,39 %) Bitcoin EUR
59 312,36 -926,42 (-1,54 %)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 2024-05-10 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240517C00440000 | 2024-05-03 11:17AM EDT | 2024-05-17 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240531C00440000 | 2024-05-03 11:17AM EDT | 2024-05-31 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240607C00440000 | 2024-05-02 12:46PM EDT | 2024-06-07 | 23.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240621C00440000 | 2024-05-03 10:40AM EDT | 2024-06-21 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240719C00440000 | 2024-05-06 1:53PM EDT | 2024-07-19 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00440000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT241115C00440000 | 2024-05-03 1:55PM EDT | 2024-11-15 | 41.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 44.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250117C00440000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 45.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LMT250321C00440000 | 2024-04-30 9:48AM EDT | 2025-03-21 | 56.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00440000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 57.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT260116C00440000 | 2024-04-30 11:36AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00440000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240517P00440000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240524P00440000 | 2024-05-06 12:37PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LMT240531P00440000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LMT240607P00440000 | 2024-05-06 3:08PM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LMT240621P00440000 | 2024-05-06 12:37PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| LMT240719P00440000 | 2024-05-06 10:53AM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT240920P00440000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT241115P00440000 | 2024-04-29 1:23PM EDT | 2024-11-15 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT241220P00440000 | 2024-05-02 10:23AM EDT | 2024-12-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LMT250117P00440000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250321P00440000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT250620P00440000 | 2024-04-24 1:55PM EDT | 2025-06-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| LMT260116P00440000 | 2024-04-25 11:40AM EDT | 2026-01-16 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
