Marchés français ouverture 8 h 32 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 007,98 -1 481,09 (-2,53 %)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00470000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 0.70 | 0.70 | 0.80 | -0.54 | -43.55% | 608 | 891 | 13.05% |
| LMT240517C00470000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 2.55 | 2.30 | 2.65 | -0.40 | -13.56% | 212 | 554 | 13.91% |
| LMT240524C00470000 | 2024-05-08 2:43PM EDT | 2024-05-24 | 4.50 | 3.90 | 4.50 | +0.40 | +9.76% | 13 | 37 | 15.46% |
| LMT240531C00470000 | 2024-05-08 12:13PM EDT | 2024-05-31 | 5.38 | 4.90 | 5.40 | +0.13 | +2.48% | 14 | 51 | 14.94% |
| LMT240607C00470000 | 2024-05-08 1:06PM EDT | 2024-06-07 | 5.70 | 5.20 | 6.10 | +0.10 | +1.79% | 2 | 15 | 14.46% |
| LMT240621C00470000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 7.02 | 6.70 | 7.10 | -0.07 | -0.99% | 51 | 1,240 | 13.55% |
| LMT240719C00470000 | 2024-05-08 2:24PM EDT | 2024-07-19 | 10.90 | 10.50 | 11.00 | -0.40 | -3.54% | 32 | 410 | 15.36% |
| LMT240920C00470000 | 2024-05-08 1:19PM EDT | 2024-09-20 | 17.80 | 17.60 | 18.20 | +0.15 | +0.85% | 4 | 438 | 17.60% |
| LMT241115C00470000 | 2024-05-01 10:24AM EDT | 2024-11-15 | 25.00 | 24.80 | 25.40 | 0.00 | - | 1 | 5 | 20.15% |
| LMT241220C00470000 | 2024-05-03 10:55AM EDT | 2024-12-20 | 23.90 | 26.30 | 28.00 | 0.00 | - | 4 | 10 | 20.30% |
| LMT250117C00470000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 29.74 | 29.20 | 30.60 | 0.00 | - | 17 | 192 | 20.83% |
| LMT250321C00470000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 35.00 | 34.70 | 36.00 | +0.20 | +0.57% | 10 | 7 | 21.76% |
| LMT250620C00470000 | 2024-05-08 12:20PM EDT | 2025-06-20 | 40.37 | 40.40 | 42.70 | +1.37 | +3.51% | 2 | 19 | 22.60% |
| LMT260116C00470000 | 2024-05-07 9:38AM EDT | 2026-01-16 | 52.00 | 51.60 | 53.70 | 0.00 | - | 5 | 53 | 22.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00470000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 4.40 | 4.00 | 4.70 | -2.62 | -37.32% | 1 | 50 | 13.50% |
| LMT240517P00470000 | 2024-05-07 2:14PM EDT | 2024-05-17 | 6.90 | 5.40 | 5.90 | 0.00 | - | 13 | 40 | 11.86% |
| LMT240524P00470000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 9.10 | 6.40 | 7.20 | 0.00 | - | - | 1 | 12.53% |
| LMT240621P00470000 | 2024-05-08 1:27PM EDT | 2024-06-21 | 10.90 | 10.60 | 11.20 | -0.70 | -6.03% | 4 | 108 | 13.97% |
| LMT240719P00470000 | 2024-05-08 1:46PM EDT | 2024-07-19 | 12.90 | 12.60 | 13.10 | -0.80 | -5.84% | 10 | 57 | 13.27% |
| LMT240920P00470000 | 2024-05-08 12:08PM EDT | 2024-09-20 | 18.00 | 17.90 | 18.40 | -1.00 | -5.26% | 3 | 67 | 14.41% |
| LMT241115P00470000 | 2024-05-07 9:51AM EDT | 2024-11-15 | 22.60 | 19.00 | 22.70 | 0.00 | - | 1 | 29 | 15.32% |
| LMT241220P00470000 | 2024-04-29 9:36AM EDT | 2024-12-20 | 27.20 | 23.60 | 25.10 | 0.00 | - | 1 | 3 | 15.73% |
| LMT250117P00470000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 26.07 | 25.70 | 27.30 | 0.00 | - | 16 | 118 | 16.26% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 33.90 | 28.90 | 30.50 | 0.00 | - | 4 | 5 | 16.40% |
| LMT250620P00470000 | 2024-05-02 3:33PM EDT | 2025-06-20 | 36.90 | 32.80 | 36.40 | 0.00 | - | 1 | 7 | 17.47% |
| LMT260116P00470000 | 2024-04-12 12:30PM EDT | 2026-01-16 | 50.00 | 39.40 | 42.40 | 0.00 | - | 3 | 3 | 16.69% |
