La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 686,95 -1 165,36 (-1,95 %)
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:510.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00510000 | 2024-04-26 2:36PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 4 | 65 | 32.62% |
| LMT240510C00510000 | 2024-04-18 9:36AM EDT | 2024-05-10 | 0.90 | 0.00 | 0.65 | 0.00 | - | - | 1 | 31.48% |
| LMT240517C00510000 | 2024-04-25 1:16PM EDT | 2024-05-17 | 0.23 | 0.05 | 0.60 | 0.00 | - | 2 | 16 | 25.29% |
| LMT240621C00510000 | 2024-04-26 1:49PM EDT | 2024-06-21 | 0.70 | 0.60 | 1.00 | -0.20 | -22.22% | 9 | 386 | 17.28% |
| LMT240719C00510000 | 2024-04-25 3:28PM EDT | 2024-07-19 | 2.09 | 1.45 | 1.70 | 0.00 | - | 2 | 126 | 16.08% |
| LMT240920C00510000 | 2024-04-23 12:09PM EDT | 2024-09-20 | 7.50 | 5.00 | 5.50 | 0.00 | - | 1 | 191 | 17.66% |
| LMT241115C00510000 | 2024-04-26 3:56PM EDT | 2024-11-15 | 9.80 | 9.60 | 10.00 | -1.24 | -11.23% | 7 | 8 | 19.29% |
| LMT250117C00510000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 20.20 | 12.80 | 14.70 | 0.00 | - | 1 | 477 | 20.34% |
| LMT250321C00510000 | 2024-04-09 10:48AM EDT | 2025-03-21 | 17.10 | 18.10 | 19.30 | 0.00 | - | 31 | 32 | 21.19% |
| LMT250620C00510000 | 2024-04-23 11:39AM EDT | 2025-06-20 | 28.40 | 23.50 | 28.80 | 0.00 | - | 1 | 28 | 23.83% |
| LMT260116C00510000 | 2024-04-22 11:16AM EDT | 2026-01-16 | 39.00 | 31.30 | 36.10 | 0.00 | - | 1 | 73 | 22.56% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00510000 | 2024-04-23 10:07AM EDT | 2024-06-21 | 47.50 | 47.90 | 53.70 | 0.00 | - | 6 | 6 | 27.61% |
| LMT240920P00510000 | 2024-01-16 11:07AM EDT | 2024-09-20 | 53.30 | 87.30 | 95.40 | 0.00 | - | 2 | 0 | 52.41% |
| LMT250117P00510000 | 2024-01-17 12:18PM EDT | 2025-01-17 | 58.45 | 83.00 | 92.90 | 0.00 | - | 10 | 18 | 39.96% |
