Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.163,14 +655,33 (+1,12%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 400.00 | 64.30 | 60.70 | 64.10 | 0.00 | - | 1 | 2 | 57.72% |
| LMT240510C00430000 | 2024-05-03 12:24PM EDT | 430.00 | 30.08 | 30.50 | 33.90 | -2.72 | -8.29% | 1 | 2 | 47.00% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 21.00 | 24.40 | 0.00 | - | 3 | 14 | 39.26% |
| LMT240510C00442500 | 2024-05-03 3:59PM EDT | 442.50 | 19.93 | 18.20 | 21.40 | -0.91 | -4.37% | 3 | 1 | 33.37% |
| LMT240510C00445000 | 2024-04-25 2:10PM EDT | 445.00 | 20.30 | 15.70 | 18.90 | 0.00 | - | 1 | 3 | 30.53% |
| LMT240510C00447500 | 2024-04-29 2:28PM EDT | 447.50 | 19.83 | 13.40 | 17.50 | 0.00 | - | 2 | 3 | 33.45% |
| LMT240510C00450000 | 2024-05-03 12:48PM EDT | 450.00 | 10.40 | 10.80 | 13.70 | -1.90 | -15.45% | 7 | 21 | 23.58% |
| LMT240510C00452500 | 2024-05-03 11:30AM EDT | 452.50 | 8.27 | 8.50 | 11.60 | -2.50 | -23.21% | 1 | 3 | 22.57% |
| LMT240510C00455000 | 2024-05-03 10:31AM EDT | 455.00 | 6.50 | 6.70 | 9.10 | -2.67 | -29.12% | 7 | 43 | 19.29% |
| LMT240510C00457500 | 2024-05-03 3:30PM EDT | 457.50 | 6.20 | 5.10 | 7.60 | -3.20 | -34.04% | 72 | 9 | 20.06% |
| LMT240510C00460000 | 2024-05-03 3:37PM EDT | 460.00 | 5.20 | 4.70 | 5.20 | +0.20 | +4.00% | 183 | 72 | 16.39% |
| LMT240510C00462500 | 2024-05-03 3:59PM EDT | 462.50 | 3.50 | 3.30 | 3.70 | -0.90 | -20.45% | 32 | 32 | 15.61% |
| LMT240510C00465000 | 2024-05-03 3:43PM EDT | 465.00 | 2.46 | 2.25 | 2.50 | -0.84 | -25.45% | 59 | 91 | 15.03% |
| LMT240510C00467500 | 2024-05-03 3:52PM EDT | 467.50 | 1.56 | 1.40 | 1.70 | -0.19 | -10.86% | 26 | 78 | 15.07% |
| LMT240510C00470000 | 2024-05-03 3:58PM EDT | 470.00 | 1.00 | 0.85 | 1.10 | -0.65 | -39.39% | 59 | 130 | 15.04% |
| LMT240510C00472500 | 2024-05-03 3:58PM EDT | 472.50 | 0.60 | 0.20 | 0.70 | -0.10 | -14.29% | 40 | 35 | 15.16% |
| LMT240510C00475000 | 2024-05-03 3:47PM EDT | 475.00 | 0.40 | 0.35 | 0.50 | -0.15 | -27.27% | 27 | 76 | 15.89% |
| LMT240510C00480000 | 2024-05-03 2:41PM EDT | 480.00 | 0.20 | 0.10 | 0.65 | -0.05 | -20.00% | 24 | 76 | 21.49% |
| LMT240510C00485000 | 2024-05-02 2:30PM EDT | 485.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 193 | 17.68% |
| LMT240510C00490000 | 2024-04-30 2:15PM EDT | 490.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 115 | 27.83% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 31.49% |
| LMT240510C00500000 | 2024-05-01 9:39AM EDT | 500.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 42 | 34.28% |
| LMT240510C00505000 | 2024-05-03 1:08PM EDT | 505.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 41 | 37.67% |
| LMT240510C00510000 | 2024-04-18 9:36AM EDT | 510.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | - | 1 | 29.49% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 32.03% |
| LMT240510C00520000 | 2024-05-01 10:08AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 34.57% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 36.91% |
| LMT240510C00530000 | 2024-05-03 1:17PM EDT | 530.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 39.26% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 370.00 | 0.48 | 0.00 | 0.40 | 0.00 | - | - | 7 | 72.66% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 19 | 28 | 68.75% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | - | 1 | 64.94% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | - | 4 | 53.61% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 55.71% |
| LMT240510P00405000 | 2024-04-29 2:32PM EDT | 405.00 | 0.06 | 0.00 | 0.35 | +0.01 | +20.00% | 2 | 67 | 50.44% |
| LMT240510P00410000 | 2024-04-29 2:32PM EDT | 410.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 48.63% |
| LMT240510P00415000 | 2024-04-30 10:34AM EDT | 415.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 43.56% |
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 420.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 10 | 24 | 40.38% |
| LMT240510P00425000 | 2024-05-03 10:21AM EDT | 425.00 | 0.45 | 0.00 | 0.40 | +0.25 | +125.00% | 1 | 10 | 35.43% |
| LMT240510P00430000 | 2024-04-29 1:52PM EDT | 430.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 32.84% |
| LMT240510P00435000 | 2024-04-25 12:38PM EDT | 435.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 11 | 32 | 28.57% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.05 | 0.50 | 0.00 | - | - | 1 | 26.42% |
| LMT240510P00440000 | 2024-05-03 3:54PM EDT | 440.00 | 0.10 | 0.10 | 0.25 | -0.15 | -60.00% | 3 | 37 | 20.87% |
| LMT240510P00442500 | 2024-04-29 10:28AM EDT | 442.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 2 | 9 | 19.63% |
| LMT240510P00445000 | 2024-05-03 10:50AM EDT | 445.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 4 | 36 | 18.19% |
| LMT240510P00447500 | 2024-05-03 2:49PM EDT | 447.50 | 0.37 | 0.30 | 0.45 | -0.08 | -17.78% | 6 | 14 | 17.09% |
| LMT240510P00450000 | 2024-05-03 3:37PM EDT | 450.00 | 0.45 | 0.40 | 0.55 | -0.27 | -37.50% | 42 | 32 | 15.66% |
| LMT240510P00452500 | 2024-05-03 3:17PM EDT | 452.50 | 0.75 | 0.60 | 0.85 | -0.20 | -21.05% | 219 | 57 | 15.28% |
| LMT240510P00455000 | 2024-05-03 3:47PM EDT | 455.00 | 1.00 | 0.95 | 1.20 | -0.10 | -9.09% | 132 | 65 | 14.47% |
| LMT240510P00457500 | 2024-05-03 1:28PM EDT | 457.50 | 1.60 | 1.50 | 1.80 | -0.35 | -17.95% | 73 | 62 | 14.10% |
| LMT240510P00460000 | 2024-05-03 3:55PM EDT | 460.00 | 2.25 | 2.30 | 2.65 | -0.10 | -4.26% | 86 | 47 | 13.83% |
| LMT240510P00462500 | 2024-05-03 3:05PM EDT | 462.50 | 4.00 | 3.30 | 3.80 | +0.80 | +25.00% | 32 | 21 | 13.70% |
| LMT240510P00465000 | 2024-05-03 2:47PM EDT | 465.00 | 5.50 | 4.80 | 5.20 | +0.80 | +17.02% | 12 | 23 | 13.42% |
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 470.00 | 7.02 | 8.00 | 10.70 | 0.00 | - | 42 | 50 | 22.44% |
© 2024 Yahoo. Tutti i diritti riservati.