Marchés français ouverture 4 h 34 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 901,26 -1 178,44 (-3,09 %) EUR/USD
1,0618 -0,0028 (-0,27 %) HANG SENG
16 188,29 -197,58 (-1,21 %) Bitcoin EUR
56 801,67 -1 144,41 (-1,97 %)
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:500.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00500000 | 2024-04-18 12:40PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 351 | 67.58% |
| LMT240426C00500000 | 2024-04-18 2:52PM EDT | 2024-04-26 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 92 | 131 | 37.65% |
| LMT240503C00500000 | 2024-04-18 12:45PM EDT | 2024-05-03 | 0.80 | 0.65 | 1.30 | -0.15 | -15.79% | 4 | 55 | 33.40% |
| LMT240510C00500000 | 2024-04-15 3:57PM EDT | 2024-05-10 | 1.80 | 0.95 | 1.70 | 0.00 | - | 4 | 8 | 29.59% |
| LMT240517C00500000 | 2024-04-18 12:29PM EDT | 2024-05-17 | 1.35 | 1.25 | 1.45 | -0.05 | -3.57% | 17 | 249 | 24.70% |
| LMT240524C00500000 | 2024-04-18 11:54AM EDT | 2024-05-24 | 1.98 | 1.70 | 4.40 | -0.62 | -23.85% | 1 | 25 | 31.26% |
| LMT240621C00500000 | 2024-04-18 1:20PM EDT | 2024-06-21 | 3.18 | 3.00 | 3.40 | -0.02 | -0.62% | 10 | 1,518 | 21.41% |
| LMT240719C00500000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 5.00 | 4.80 | 5.40 | -0.30 | -5.66% | 36 | 5,036 | 21.12% |
| LMT240920C00500000 | 2024-04-18 10:56AM EDT | 2024-09-20 | 10.10 | 9.00 | 11.00 | +0.60 | +6.32% | 2 | 618 | 22.21% |
| LMT241115C00500000 | 2024-04-18 3:07PM EDT | 2024-11-15 | 14.09 | 14.20 | 15.60 | -0.21 | -1.47% | 26 | 120 | 22.81% |
| LMT250117C00500000 | 2024-04-18 2:16PM EDT | 2025-01-17 | 17.91 | 17.30 | 20.20 | -0.09 | -0.50% | 3 | 403 | 23.17% |
| LMT250321C00500000 | 2024-04-17 11:30AM EDT | 2025-03-21 | 23.82 | 21.50 | 24.20 | +1.82 | +8.27% | 1 | 222 | 23.31% |
| LMT250620C00500000 | 2024-04-18 1:08PM EDT | 2025-06-20 | 28.00 | 27.10 | 29.60 | +3.32 | +13.45% | 2 | 83 | 23.52% |
| LMT260116C00500000 | 2024-04-16 10:21AM EDT | 2026-01-16 | 41.20 | 37.90 | 40.60 | 0.00 | - | 1 | 158 | 23.91% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419P00500000 | 2024-04-12 11:27AM EDT | 2024-04-19 | 44.75 | 40.30 | 47.80 | 0.00 | - | 1 | 0 | 83.98% |
| LMT240517P00500000 | 2024-03-21 11:43AM EDT | 2024-05-17 | 58.90 | 43.60 | 45.80 | 0.00 | - | - | 0 | 26.56% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 2024-06-21 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 71.40% |
| LMT240719P00500000 | 2023-11-08 11:04AM EDT | 2024-07-19 | 57.85 | 52.60 | 54.40 | 0.00 | - | - | 2 | 28.20% |
| LMT250117P00500000 | 2024-02-05 10:30AM EDT | 2025-01-17 | 78.00 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 2026-01-16 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 22.38% |
