Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.919,86 +184,13 (+0,30%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115C00380000 | 2024-05-29 1:04PM EDT | 380.00 | 80.60 | 84.90 | 87.10 | 0.00 | - | - | 2 | 32.23% |
| LMT241115C00400000 | 2024-05-09 12:44PM EDT | 400.00 | 76.97 | 78.60 | 80.60 | 0.00 | - | 25 | 25 | 41.33% |
| LMT241115C00410000 | 2024-05-09 12:44PM EDT | 410.00 | 68.23 | 69.40 | 71.40 | 0.00 | - | 25 | 25 | 38.45% |
| LMT241115C00420000 | 2024-05-14 2:14PM EDT | 420.00 | 59.20 | 50.00 | 51.20 | 0.00 | - | - | 4 | 24.67% |
| LMT241115C00430000 | 2024-06-14 12:45PM EDT | 430.00 | 40.60 | 41.40 | 42.40 | -10.80 | -21.01% | 3 | 1 | 22.50% |
| LMT241115C00440000 | 2024-05-28 11:05AM EDT | 440.00 | 36.55 | 33.70 | 36.50 | 0.00 | - | 3 | 7 | 22.70% |
| LMT241115C00450000 | 2024-06-14 3:59PM EDT | 450.00 | 28.10 | 27.00 | 29.40 | +0.30 | +1.08% | 4 | 19 | 21.33% |
| LMT241115C00460000 | 2024-06-12 11:17AM EDT | 460.00 | 23.43 | 21.50 | 23.30 | 0.00 | - | 1 | 244 | 20.35% |
| LMT241115C00470000 | 2024-06-11 3:00PM EDT | 470.00 | 20.90 | 16.40 | 17.90 | 0.00 | - | 8 | 122 | 19.41% |
| LMT241115C00480000 | 2024-06-13 11:41AM EDT | 480.00 | 12.50 | 12.30 | 13.90 | 0.00 | - | 1 | 196 | 19.10% |
| LMT241115C00490000 | 2024-06-10 10:49AM EDT | 490.00 | 13.90 | 8.90 | 9.60 | 0.00 | - | 1 | 203 | 17.88% |
| LMT241115C00500000 | 2024-06-14 1:46PM EDT | 500.00 | 6.00 | 6.40 | 7.80 | -1.20 | -16.67% | 1 | 273 | 18.47% |
| LMT241115C00510000 | 2024-06-13 3:53PM EDT | 510.00 | 4.40 | 4.30 | 5.00 | 0.00 | - | 2 | 36 | 17.40% |
| LMT241115C00520000 | 2024-06-13 11:22AM EDT | 520.00 | 3.36 | 3.00 | 3.60 | 0.00 | - | 7 | 96 | 17.37% |
| LMT241115C00530000 | 2024-05-29 9:43AM EDT | 530.00 | 2.60 | 2.05 | 3.00 | 0.00 | - | 2 | 27 | 18.13% |
| LMT241115C00540000 | 2024-05-28 2:02PM EDT | 540.00 | 1.95 | 1.40 | 2.50 | 0.00 | - | 1 | 1 | 18.82% |
| LMT241115C00550000 | 2024-06-07 10:04AM EDT | 550.00 | 2.25 | 0.90 | 2.10 | 0.00 | - | 1 | 48 | 19.49% |
| LMT241115C00560000 | 2024-05-22 11:01AM EDT | 560.00 | 2.04 | 0.40 | 1.75 | 0.00 | - | 1 | 98 | 20.06% |
| LMT241115C00580000 | 2024-05-01 1:34PM EDT | 580.00 | 1.91 | 0.55 | 1.55 | 0.00 | - | 1 | 156 | 22.14% |
| LMT241115C00600000 | 2024-06-05 9:30AM EDT | 600.00 | 1.13 | 0.15 | 1.05 | 0.00 | - | 50 | 50 | 22.85% |
| LMT241115C00620000 | 2024-04-19 9:44AM EDT | 620.00 | 2.00 | 0.20 | 1.05 | 0.00 | - | 1 | 28 | 25.05% |
| LMT241115C00640000 | 2024-05-22 2:24PM EDT | 640.00 | 0.30 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 26.21% |
| LMT241115C00660000 | 2024-04-25 2:24PM EDT | 660.00 | 0.05 | 0.10 | 0.70 | 0.00 | - | - | 2 | 27.33% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115P00270000 | 2024-04-15 9:55AM EDT | 270.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | - | 10 | 39.70% |
| LMT241115P00300000 | 2024-04-22 12:59PM EDT | 300.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT241115P00320000 | 2024-05-09 3:38PM EDT | 320.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 6 | 6 | 28.24% |
| LMT241115P00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.15 | 1.05 | 0.00 | - | - | 4 | 28.39% |
| LMT241115P00340000 | 2024-04-23 9:39AM EDT | 340.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LMT241115P00350000 | 2024-05-31 9:32AM EDT | 350.00 | 0.98 | 0.30 | 1.45 | 0.00 | - | 3 | 17 | 25.63% |
| LMT241115P00360000 | 2024-06-13 10:27AM EDT | 360.00 | 0.75 | 0.40 | 1.65 | 0.00 | - | 10 | 14 | 24.07% |
| LMT241115P00370000 | 2024-06-03 2:18PM EDT | 370.00 | 1.15 | 0.90 | 1.95 | 0.00 | - | 1 | 1 | 22.70% |
| LMT241115P00380000 | 2024-06-14 9:57AM EDT | 380.00 | 1.66 | 1.35 | 1.70 | +0.21 | +14.48% | 1 | 33 | 19.79% |
| LMT241115P00390000 | 2024-06-12 2:36PM EDT | 390.00 | 2.00 | 1.90 | 2.20 | 0.00 | - | 3 | 12 | 18.78% |
| LMT241115P00400000 | 2024-06-14 2:07PM EDT | 400.00 | 3.00 | 2.65 | 3.00 | +0.05 | +1.69% | 4 | 52 | 18.03% |
| LMT241115P00410000 | 2024-06-14 9:57AM EDT | 410.00 | 4.09 | 3.60 | 4.00 | +0.59 | +16.86% | 1 | 373 | 17.19% |
| LMT241115P00420000 | 2024-06-13 11:37AM EDT | 420.00 | 5.30 | 4.90 | 5.40 | 0.00 | - | 2 | 71 | 16.44% |
| LMT241115P00430000 | 2024-06-14 1:09PM EDT | 430.00 | 7.50 | 6.70 | 7.30 | +1.27 | +20.39% | 14 | 23 | 15.74% |
| LMT241115P00440000 | 2024-06-13 11:31AM EDT | 440.00 | 9.80 | 9.20 | 10.00 | 0.00 | - | 1 | 120 | 15.25% |
| LMT241115P00450000 | 2024-06-14 3:58PM EDT | 450.00 | 13.00 | 12.30 | 13.20 | +0.62 | +5.01% | 33 | 99 | 14.54% |
| LMT241115P00460000 | 2024-06-05 2:12PM EDT | 460.00 | 16.91 | 16.50 | 17.60 | +2.51 | +17.43% | 1 | 37 | 14.14% |
| LMT241115P00470000 | 2024-06-14 9:56AM EDT | 470.00 | 23.00 | 21.00 | 22.70 | +0.50 | +2.22% | 1 | 113 | 13.53% |
| LMT241115P00480000 | 2024-06-07 10:11AM EDT | 480.00 | 20.70 | 26.30 | 29.00 | 0.00 | - | 8 | 45 | 13.12% |
| LMT241115P00490000 | 2024-05-07 1:34PM EDT | 490.00 | 34.60 | 27.20 | 29.40 | 0.00 | - | 2 | 19 | 0.00% |
| LMT241115P00500000 | 2024-05-06 10:17AM EDT | 500.00 | 43.80 | 36.30 | 38.20 | 0.00 | - | 6 | 15 | 0.00% |
| LMT241115P00510000 | 2024-05-07 9:35AM EDT | 510.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LMT241115P00520000 | 2024-05-06 10:17AM EDT | 520.00 | 60.70 | 53.50 | 55.90 | 0.00 | - | - | 1 | 0.00% |
| LMT241115P00530000 | 2024-05-06 10:19AM EDT | 530.00 | 69.80 | 63.40 | 66.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.