La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 366,60 -1 992,54 (-3,41 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00465000 | 2024-05-10 3:45PM EDT | 2024-05-10 | 4.00 | 2.20 | 5.90 | 0.00 | - | 50 | 141 | 37.28% |
| LMT240517C00465000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 5.80 | 5.40 | 6.00 | +0.20 | +3.57% | 46 | 569 | 13.58% |
| LMT240524C00465000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 7.66 | 7.20 | 8.30 | +0.66 | +9.43% | 5 | 44 | 16.33% |
| LMT240531C00465000 | 2024-05-10 2:36PM EDT | 2024-05-31 | 8.70 | 8.20 | 9.40 | +0.10 | +1.16% | 5 | 89 | 15.95% |
| LMT240607C00465000 | 2024-05-08 11:16AM EDT | 2024-06-07 | 9.30 | 8.50 | 9.20 | +1.29 | +16.10% | 2 | 29 | 13.50% |
| LMT240614C00465000 | 2024-05-09 3:20PM EDT | 2024-06-14 | 9.20 | 9.10 | 10.10 | 0.00 | - | 7 | 14 | 13.69% |
| LMT240621C00465000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 10.30 | 10.00 | 10.40 | +0.20 | +1.98% | 98 | 544 | 13.00% |
| LMT240719C00465000 | 2024-05-10 2:27PM EDT | 2024-07-19 | 14.18 | 13.80 | 14.30 | +0.68 | +5.04% | 9 | 461 | 14.92% |
| LMT240920C00465000 | 2024-05-09 11:26AM EDT | 2024-09-20 | 21.20 | 21.10 | 21.60 | 0.00 | - | 1 | 69 | 17.37% |
| LMT241220C00465000 | 2024-05-03 11:26AM EDT | 2024-12-20 | 26.90 | 30.80 | 31.70 | 0.00 | - | 3 | 8 | 20.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00465000 | 2024-05-10 3:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 55 | 113 | 9.67% |
| LMT240517P00465000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.30 | 1.25 | 1.50 | -0.58 | -30.85% | 40 | 238 | 11.08% |
| LMT240524P00465000 | 2024-05-07 3:30PM EDT | 2024-05-24 | 2.42 | 2.35 | 2.65 | -2.58 | -51.60% | 2 | 13 | 11.43% |
| LMT240531P00465000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 3.34 | 3.10 | 3.60 | -2.21 | -39.82% | 1 | 11 | 11.63% |
| LMT240607P00465000 | 2024-05-10 2:53PM EDT | 2024-06-07 | 5.20 | 4.80 | 5.50 | -0.50 | -8.77% | 8 | 44 | 13.86% |
| LMT240614P00465000 | 2024-05-08 9:59AM EDT | 2024-06-14 | 8.71 | 5.70 | 6.50 | 0.00 | - | - | 4 | 14.19% |
| LMT240621P00465000 | 2024-05-10 12:00PM EDT | 2024-06-21 | 6.26 | 6.20 | 6.60 | -0.94 | -13.06% | 32 | 258 | 13.14% |
| LMT240719P00465000 | 2024-05-10 12:10PM EDT | 2024-07-19 | 8.60 | 8.30 | 8.80 | -0.50 | -5.49% | 32 | 318 | 12.94% |
| LMT240920P00465000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 13.90 | 13.70 | 14.20 | -0.83 | -5.63% | 3 | 88 | 14.24% |
| LMT241220P00465000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 26.00 | 20.50 | 21.10 | 0.00 | - | - | 5 | 15.74% |
