La bourse est fermée
Dow Jones
38 492,46 -11,23 (-0,03 %) Nasdaq
15 720,43 +23,79 (+0,15 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0696 -0,0008 (-0,07 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 483,61 -1 981,96 (-3,17 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:08PM EDT. Marché ouvert.
Prix d’exercice:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00490000 | 2024-04-24 1:32PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.10 | 0.00 | - | 26 | 322 | 33.69% |
| LMT240503C00490000 | 2024-04-24 12:31PM EDT | 2024-05-03 | 0.19 | 0.15 | 0.35 | -0.16 | -45.71% | 2 | 118 | 22.88% |
| LMT240510C00490000 | 2024-04-23 3:16PM EDT | 2024-05-10 | 0.55 | 0.35 | 0.45 | 0.00 | - | 105 | 115 | 18.46% |
| LMT240517C00490000 | 2024-04-24 10:10AM EDT | 2024-05-17 | 0.65 | 0.60 | 0.75 | -0.25 | -27.78% | 12 | 194 | 17.44% |
| LMT240524C00490000 | 2024-04-24 10:46AM EDT | 2024-05-24 | 0.93 | 1.00 | 1.25 | -1.77 | -65.56% | 2 | 6 | 17.52% |
| LMT240531C00490000 | 2024-04-17 1:19PM EDT | 2024-05-31 | 3.78 | 1.15 | 1.80 | 0.00 | - | - | 1 | 17.62% |
| LMT240621C00490000 | 2024-04-24 12:28PM EDT | 2024-06-21 | 2.45 | 2.50 | 2.75 | -0.52 | -17.51% | 25 | 774 | 16.28% |
| LMT240719C00490000 | 2024-04-24 12:06PM EDT | 2024-07-19 | 4.39 | 4.30 | 4.70 | -1.01 | -18.70% | 4 | 189 | 16.49% |
| LMT240920C00490000 | 2024-04-19 10:09AM EDT | 2024-09-20 | 13.71 | 9.70 | 10.20 | 0.00 | - | 2 | 59 | 18.17% |
| LMT241115C00490000 | 2024-04-19 3:03PM EDT | 2024-11-15 | 21.95 | 15.80 | 16.40 | 0.00 | - | 39 | 178 | 20.39% |
| LMT250117C00490000 | 2024-04-23 3:56PM EDT | 2025-01-17 | 22.40 | 20.50 | 22.30 | 0.00 | - | 2 | 1,021 | 21.75% |
| LMT250321C00490000 | 2024-04-04 11:53AM EDT | 2025-03-21 | 20.20 | 25.20 | 28.50 | 0.00 | - | 3 | 5 | 23.20% |
| LMT250620C00490000 | 2024-04-19 2:56PM EDT | 2025-06-20 | 37.00 | 30.90 | 34.10 | 0.00 | - | 4 | 29 | 23.42% |
| LMT260116C00490000 | 2024-04-04 3:16PM EDT | 2026-01-16 | 37.90 | 42.10 | 44.20 | 0.00 | - | 3 | 21 | 23.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00490000 | 2024-03-20 3:37PM EDT | 2024-06-21 | 50.80 | 31.00 | 32.90 | 0.00 | - | 17 | 0 | 16.42% |
| LMT240719P00490000 | 2024-01-03 10:53AM EDT | 2024-07-19 | 36.50 | 60.80 | 67.10 | 0.00 | - | 3 | 4 | 51.39% |
| LMT241115P00490000 | 2024-04-19 2:12PM EDT | 2024-11-15 | 40.00 | 38.30 | 40.10 | 0.00 | - | 4 | 4 | 15.37% |
| LMT250117P00490000 | 2024-04-23 9:43AM EDT | 2025-01-17 | 38.60 | 41.10 | 43.20 | 0.00 | - | 2 | 51 | 15.63% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 2026-01-16 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 23.04% |
