La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 726,04 +221,30 (+0,37 %)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00530000 | 2024-04-16 11:25AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 125.00% |
| LMT240517C00530000 | 2024-04-19 3:10PM EDT | 2024-05-17 | 0.65 | 0.50 | 0.70 | -0.15 | -18.75% | 3 | 10 | 27.74% |
| LMT240621C00530000 | 2024-04-19 3:02PM EDT | 2024-06-21 | 1.90 | 1.35 | 1.85 | +0.67 | +54.47% | 1 | 112 | 23.11% |
| LMT240719C00530000 | 2024-04-19 11:40AM EDT | 2024-07-19 | 3.10 | 2.45 | 3.00 | +0.85 | +37.78% | 1 | 64 | 21.94% |
| LMT240920C00530000 | 2024-04-19 10:01AM EDT | 2024-09-20 | 5.30 | 5.50 | 6.20 | +0.60 | +12.77% | 1 | 20 | 21.33% |
| LMT250117C00530000 | 2024-04-19 12:16PM EDT | 2025-01-17 | 13.70 | 12.70 | 15.50 | +2.70 | +24.55% | 1 | 470 | 23.48% |
| LMT250321C00530000 | 2024-04-09 1:02PM EDT | 2025-03-21 | 11.60 | 15.70 | 19.30 | 0.00 | - | - | 25 | 23.60% |
| LMT250620C00530000 | 2024-04-17 12:43PM EDT | 2025-06-20 | 18.70 | 21.00 | 23.20 | 0.00 | - | 6 | 76 | 23.09% |
| LMT260116C00530000 | 2024-04-10 9:41AM EDT | 2026-01-16 | 24.16 | 31.10 | 33.50 | 0.00 | - | 2 | 28 | 23.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00530000 | 2023-08-08 10:51AM EDT | 2024-06-21 | 82.60 | 100.50 | 106.00 | 0.00 | - | 5 | 0 | 78.65% |
| LMT240920P00530000 | 2024-02-16 4:39PM EDT | 2024-09-20 | 108.23 | 89.60 | 98.20 | 0.00 | - | 6 | 0 | 46.21% |
| LMT250117P00530000 | 2023-12-12 3:23PM EDT | 2025-01-17 | 78.50 | 69.30 | 75.90 | 0.00 | - | 1 | 1 | 19.14% |
| LMT250620P00530000 | 2024-02-22 1:35PM EDT | 2025-06-20 | 106.37 | 81.00 | 88.90 | 0.00 | - | 1 | 0 | 22.89% |
