La bourse est fermée
Dow Jones
38 457,47 -46,22 (-0,12 %) Nasdaq
15 726,09 +29,46 (+0,19 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0699 -0,0006 (-0,05 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 729,94 -1 644,41 (-2,64 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:31PM EDT. Marché ouvert.
Prix d’exercice:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00520000 | 2024-04-23 10:07AM EDT | 2024-04-26 | 0.05 | 0.00 | 1.25 | 0.00 | - | 52 | 67 | 79.49% |
| LMT240503C00520000 | 2024-04-22 11:15AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 41.75% |
| LMT240510C00520000 | 2024-04-22 9:37AM EDT | 2024-05-10 | 0.84 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 34.62% |
| LMT240517C00520000 | 2024-04-23 11:04AM EDT | 2024-05-17 | 0.29 | 0.00 | 0.60 | 0.00 | - | 2 | 21 | 27.88% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 2024-05-31 | 1.70 | 0.00 | 2.90 | 0.00 | - | 1 | 8 | 32.14% |
| LMT240621C00520000 | 2024-04-24 11:57AM EDT | 2024-06-21 | 0.64 | 0.55 | 0.75 | -0.01 | -1.54% | 1 | 272 | 18.58% |
| LMT240719C00520000 | 2024-04-23 1:31PM EDT | 2024-07-19 | 1.70 | 1.15 | 1.35 | 0.00 | - | 2 | 318 | 17.39% |
| LMT240920C00520000 | 2024-04-19 12:40PM EDT | 2024-09-20 | 7.90 | 3.50 | 3.90 | 0.00 | - | 1 | 91 | 17.70% |
| LMT241115C00520000 | 2024-04-23 10:55AM EDT | 2024-11-15 | 9.50 | 7.20 | 8.00 | 0.00 | - | 1 | 83 | 19.52% |
| LMT250117C00520000 | 2024-04-23 12:25PM EDT | 2025-01-17 | 12.64 | 11.20 | 12.00 | 0.00 | - | 1 | 622 | 20.31% |
| LMT250321C00520000 | 2024-04-09 1:02PM EDT | 2025-03-21 | 13.80 | 14.90 | 16.00 | 0.00 | - | 1 | 9 | 20.97% |
| LMT250620C00520000 | 2024-04-23 10:43AM EDT | 2025-06-20 | 22.00 | 19.90 | 20.90 | 0.00 | - | 4 | 119 | 21.34% |
| LMT260116C00520000 | 2024-04-17 12:43PM EDT | 2026-01-16 | 31.16 | 29.30 | 31.60 | 0.00 | - | 6 | 24 | 22.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 2024-05-31 | 66.53 | 57.60 | 64.80 | 0.00 | - | - | 0 | 36.65% |
| LMT240621P00520000 | 2024-01-17 2:23PM EDT | 2024-06-21 | 63.95 | 94.40 | 102.20 | 0.00 | - | 12 | 3 | 81.43% |
| LMT240719P00520000 | 2024-01-12 11:31AM EDT | 2024-07-19 | 62.25 | 91.60 | 99.20 | 0.00 | - | - | 1 | 63.74% |
| LMT250117P00520000 | 2023-10-30 11:55AM EDT | 2025-01-17 | 80.90 | 77.50 | 80.90 | 0.00 | - | 2 | 2 | 26.53% |
