La bourse est fermée
Dow Jones
38 016,75 -444,17 (-1,15 %) Nasdaq
15 555,66 -157,09 (-1,00 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0737 +0,0036 (+0,33 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 154,23 -228,08 (-0,38 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:03PM EDT. Marché ouvert.
Prix d’exercice:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00445000 | 2024-04-24 3:03PM EDT | 2024-04-26 | 14.98 | 13.70 | 19.80 | 0.00 | - | 1 | 49 | 59.35% |
| LMT240503C00445000 | 2024-04-23 2:22PM EDT | 2024-05-03 | 16.85 | 16.30 | 19.60 | 0.00 | - | 2 | 8 | 26.91% |
| LMT240510C00445000 | 2024-04-24 11:11AM EDT | 2024-05-10 | 17.00 | 17.90 | 20.40 | 0.00 | - | 2 | 3 | 23.24% |
| LMT240517C00445000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 19.00 | 20.10 | 21.20 | 0.00 | - | 4 | 125 | 21.74% |
| LMT240531C00445000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 25.20 | 21.10 | 23.60 | +3.15 | +14.29% | 10 | 11 | 22.21% |
| LMT240621C00445000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 21.00 | 23.20 | 24.00 | 0.00 | - | 2 | 283 | 18.38% |
| LMT240719C00445000 | 2024-04-25 12:09PM EDT | 2024-07-19 | 24.70 | 25.90 | 26.60 | +0.18 | +0.73% | 3 | 88 | 18.42% |
| LMT240920C00445000 | 2024-04-17 12:55PM EDT | 2024-09-20 | 31.00 | 32.90 | 33.50 | 0.00 | - | 2 | 37 | 20.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00445000 | 2024-04-25 11:55AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.15 | -0.10 | -52.63% | 20 | 169 | 29.69% |
| LMT240503P00445000 | 2024-04-25 12:17PM EDT | 2024-05-03 | 0.53 | 0.35 | 0.45 | -0.31 | -36.90% | 1 | 71 | 17.66% |
| LMT240510P00445000 | 2024-04-24 3:07PM EDT | 2024-05-10 | 1.52 | 0.80 | 1.00 | 0.00 | - | 9 | 35 | 16.47% |
| LMT240517P00445000 | 2024-04-25 12:25PM EDT | 2024-05-17 | 1.65 | 1.35 | 1.55 | -0.42 | -20.29% | 5 | 305 | 15.85% |
| LMT240524P00445000 | 2024-04-25 12:42PM EDT | 2024-05-24 | 2.07 | 1.80 | 2.40 | -0.68 | -24.73% | 1 | 21 | 16.35% |
| LMT240531P00445000 | 2024-04-23 3:35PM EDT | 2024-05-31 | 3.71 | 2.40 | 2.90 | 0.00 | - | 1 | 5 | 15.92% |
| LMT240621P00445000 | 2024-04-25 11:17AM EDT | 2024-06-21 | 5.30 | 4.20 | 4.50 | -0.10 | -1.85% | 13 | 238 | 15.54% |
| LMT240719P00445000 | 2024-04-25 12:37PM EDT | 2024-07-19 | 6.20 | 5.80 | 6.10 | -0.60 | -8.82% | 3 | 134 | 14.93% |
| LMT240920P00445000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 11.80 | 10.80 | 11.20 | 0.00 | - | 7 | 15 | 16.23% |
