Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.094,90 +403,98 (+0,65%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620C00230000 | 2024-01-23 4:48PM EDT | 230.00 | 209.95 | 198.00 | 207.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250620C00270000 | 2024-04-16 3:55PM EDT | 270.00 | 193.00 | 196.00 | 205.00 | 0.00 | - | - | 1 | 54.31% |
| LMT250620C00300000 | 2024-03-12 3:05PM EDT | 300.00 | 144.80 | 158.10 | 165.50 | 0.00 | - | - | 1 | 34.89% |
| LMT250620C00330000 | 2024-05-29 10:38AM EDT | 330.00 | 133.93 | 133.20 | 140.80 | 0.00 | - | 1 | 3 | 34.59% |
| LMT250620C00350000 | 2024-02-28 1:44PM EDT | 350.00 | 98.80 | 114.10 | 122.90 | 0.00 | - | 1 | 15 | 32.11% |
| LMT250620C00360000 | 2024-01-30 2:07PM EDT | 360.00 | 88.81 | 89.20 | 90.90 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00370000 | 2024-06-11 3:26PM EDT | 370.00 | 107.50 | 100.00 | 103.80 | 0.00 | - | 1 | 2 | 28.44% |
| LMT250620C00380000 | 2024-05-06 9:41AM EDT | 380.00 | 100.60 | 99.80 | 103.90 | 0.00 | - | 1 | 1 | 33.66% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 390.00 | 89.88 | 95.00 | 101.00 | 0.00 | - | 1 | 2 | 35.95% |
| LMT250620C00400000 | 2024-05-02 3:45PM EDT | 400.00 | 82.88 | 83.20 | 89.20 | 0.00 | - | 2 | 10 | 32.19% |
| LMT250620C00410000 | 2024-06-07 12:03PM EDT | 410.00 | 84.15 | 67.50 | 73.30 | 0.00 | - | 1 | 5 | 25.93% |
| LMT250620C00420000 | 2024-06-12 3:54PM EDT | 420.00 | 65.00 | 60.40 | 65.80 | 0.00 | - | 1 | 10 | 25.01% |
| LMT250620C00430000 | 2024-06-06 12:21PM EDT | 430.00 | 64.40 | 51.30 | 58.80 | 0.00 | - | 1 | 29 | 24.24% |
| LMT250620C00440000 | 2024-05-30 10:47AM EDT | 440.00 | 52.29 | 45.00 | 53.80 | 0.00 | - | 1 | 21 | 24.45% |
| LMT250620C00450000 | 2024-06-06 10:28AM EDT | 450.00 | 51.80 | 42.00 | 44.80 | 0.00 | - | 1 | 57 | 22.23% |
| LMT250620C00460000 | 2024-06-10 11:02AM EDT | 460.00 | 45.00 | 36.60 | 39.00 | 0.00 | - | 10 | 43 | 21.62% |
| LMT250620C00470000 | 2024-06-14 1:37PM EDT | 470.00 | 32.00 | 31.40 | 34.90 | -6.60 | -17.10% | 2 | 26 | 21.74% |
| LMT250620C00480000 | 2024-06-03 10:16AM EDT | 480.00 | 34.99 | 27.20 | 32.80 | 0.00 | - | 15 | 87 | 22.73% |
| LMT250620C00490000 | 2024-06-07 1:43PM EDT | 490.00 | 33.41 | 21.80 | 26.90 | 0.00 | - | 4 | 48 | 21.46% |
| LMT250620C00500000 | 2024-05-31 3:56PM EDT | 500.00 | 25.50 | 16.00 | 23.50 | 0.00 | - | 4 | 89 | 21.35% |
| LMT250620C00510000 | 2024-06-12 2:48PM EDT | 510.00 | 17.64 | 14.90 | 20.60 | 0.00 | - | 4 | 29 | 21.34% |
| LMT250620C00520000 | 2024-06-12 3:11PM EDT | 520.00 | 15.10 | 10.60 | 16.80 | 0.00 | - | 1 | 117 | 20.60% |
| LMT250620C00530000 | 2024-06-10 3:30PM EDT | 530.00 | 14.60 | 8.50 | 13.30 | 0.00 | - | 3 | 79 | 19.77% |
| LMT250620C00540000 | 2024-06-10 10:43AM EDT | 540.00 | 12.80 | 8.40 | 10.50 | 0.00 | - | 1 | 290 | 19.13% |
| LMT250620C00550000 | 2024-05-10 2:45PM EDT | 550.00 | 12.60 | 10.40 | 11.60 | 0.00 | - | 3 | 23 | 21.15% |
| LMT250620C00560000 | 2024-06-12 12:48PM EDT | 560.00 | 7.00 | 3.20 | 8.80 | 0.00 | - | 2 | 10 | 20.19% |
| LMT250620C00570000 | 2024-05-28 2:45PM EDT | 570.00 | 5.70 | 4.50 | 7.70 | 0.00 | - | 1 | 34 | 20.36% |
| LMT250620C00580000 | 2024-06-10 9:30AM EDT | 580.00 | 7.10 | 3.70 | 4.70 | 0.00 | - | 1 | 398 | 18.49% |
| LMT250620C00600000 | 2024-06-14 2:07PM EDT | 600.00 | 2.76 | 2.30 | 3.20 | -1.54 | -35.81% | 1 | 18 | 18.46% |
| LMT250620C00640000 | 2024-04-29 9:33AM EDT | 640.00 | 2.10 | 0.75 | 2.20 | 0.00 | - | 1 | 8 | 20.00% |
| LMT250620C00660000 | 2024-04-15 9:31AM EDT | 660.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| LMT250620C00680000 | 2024-04-22 1:36PM EDT | 680.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250620C00700000 | 2024-06-11 9:42AM EDT | 700.00 | 0.75 | 0.00 | 7.00 | 0.00 | - | 2 | 3 | 30.92% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620P00230000 | 2023-12-19 11:57AM EDT | 230.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 56.12% |
| LMT250620P00240000 | 2024-04-05 12:09PM EDT | 240.00 | 1.15 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 53.25% |
| LMT250620P00250000 | 2024-04-05 3:46PM EDT | 250.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 50.50% |
| LMT250620P00260000 | 2024-03-15 12:01PM EDT | 260.00 | 1.65 | 0.00 | 9.60 | 0.00 | - | - | 1 | 47.86% |
| LMT250620P00270000 | 2024-04-26 9:57AM EDT | 270.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 33.91% |
| LMT250620P00290000 | 2024-03-19 12:30PM EDT | 290.00 | 2.90 | 2.55 | 5.00 | 0.00 | - | 1 | 6 | 33.67% |
| LMT250620P00300000 | 2024-06-10 11:47AM EDT | 300.00 | 1.30 | 0.05 | 7.80 | 0.00 | - | 1 | 13 | 35.82% |
| LMT250620P00310000 | 2024-05-10 10:40AM EDT | 310.00 | 1.93 | 0.00 | 7.90 | 0.00 | - | 1 | 2 | 33.80% |
| LMT250620P00320000 | 2024-05-07 11:22AM EDT | 320.00 | 3.00 | 0.00 | 5.10 | 0.00 | - | 2 | 21 | 27.93% |
| LMT250620P00330000 | 2024-06-11 12:15PM EDT | 330.00 | 2.35 | 1.20 | 4.50 | 0.00 | - | 20 | 77 | 25.18% |
| LMT250620P00340000 | 2024-06-12 9:59AM EDT | 340.00 | 3.20 | 1.40 | 3.40 | 0.00 | - | 2 | 10 | 21.73% |
| LMT250620P00350000 | 2024-06-10 1:51PM EDT | 350.00 | 3.46 | 2.95 | 4.10 | 0.00 | - | 1 | 151 | 21.08% |
| LMT250620P00360000 | 2024-06-12 9:59AM EDT | 360.00 | 4.60 | 2.20 | 4.90 | 0.00 | - | 2 | 51 | 20.41% |
| LMT250620P00370000 | 2024-06-10 2:30PM EDT | 370.00 | 5.02 | 5.20 | 5.70 | 0.00 | - | 10 | 74 | 19.58% |
| LMT250620P00380000 | 2024-06-14 1:31PM EDT | 380.00 | 7.50 | 6.20 | 7.90 | +1.00 | +15.38% | 5 | 233 | 19.96% |
| LMT250620P00390000 | 2024-06-11 10:56AM EDT | 390.00 | 7.50 | 7.50 | 9.00 | 0.00 | - | 2 | 59 | 19.04% |
| LMT250620P00400000 | 2024-06-06 12:16PM EDT | 400.00 | 8.80 | 9.20 | 10.80 | 0.00 | - | 2 | 145 | 18.52% |
| LMT250620P00410000 | 2024-06-14 3:15PM EDT | 410.00 | 12.10 | 11.20 | 12.60 | +0.30 | +2.54% | 1 | 59 | 17.80% |
| LMT250620P00420000 | 2024-06-13 1:22PM EDT | 420.00 | 14.25 | 13.70 | 15.20 | 0.00 | - | 1 | 17 | 17.41% |
| LMT250620P00430000 | 2024-06-07 11:39AM EDT | 430.00 | 13.90 | 13.30 | 20.50 | 0.00 | - | 3 | 67 | 18.39% |
| LMT250620P00440000 | 2024-06-12 3:49PM EDT | 440.00 | 20.00 | 16.10 | 22.80 | 0.00 | - | 1 | 27 | 17.28% |
| LMT250620P00450000 | 2024-06-10 11:35AM EDT | 450.00 | 20.31 | 23.30 | 24.90 | 0.00 | - | 1 | 45 | 15.86% |
| LMT250620P00460000 | 2024-06-14 2:17PM EDT | 460.00 | 29.20 | 27.20 | 29.50 | +2.30 | +8.55% | 1 | 16 | 15.57% |
| LMT250620P00470000 | 2024-05-24 3:28PM EDT | 470.00 | 31.00 | 32.00 | 34.50 | 0.00 | - | 1 | 8 | 15.20% |
| LMT250620P00480000 | 2024-05-02 3:24PM EDT | 480.00 | 41.60 | 31.70 | 36.00 | 0.00 | - | 9 | 6 | 12.56% |
| LMT250620P00530000 | 2024-02-22 1:35PM EDT | 530.00 | 106.37 | 81.00 | 88.90 | 0.00 | - | 1 | 0 | 22.34% |
| LMT250620P00570000 | 2024-02-27 11:45AM EDT | 570.00 | 142.49 | 110.00 | 118.90 | 0.00 | - | 1 | 0 | 20.01% |
© 2024 Yahoo. Tutti i diritti riservati.