Italia markets closed
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0815 -0,0012 (-0,11%) Bitcoin EUR
62.214,04 -2.252,50 (-3,49%) CMC Crypto 200
1.441,14 -61,52 (-4,11%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:465.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00465000 | 2024-05-23 3:55PM EDT | 2024-05-24 | 3.00 | 2.30 | 4.90 | -2.05 | -40.59% | 3 | 103 | 27.38% |
| LMT240531C00465000 | 2024-05-23 2:48PM EDT | 2024-05-31 | 4.50 | 4.50 | 5.00 | -1.80 | -26.79% | 16 | 107 | 13.26% |
| LMT240607C00465000 | 2024-05-23 3:32PM EDT | 2024-06-07 | 5.40 | 4.80 | 5.60 | -1.18 | -17.93% | 18 | 28 | 11.52% |
| LMT240614C00465000 | 2024-05-23 9:49AM EDT | 2024-06-14 | 6.12 | 5.60 | 6.60 | -1.21 | -16.51% | 2 | 27 | 11.77% |
| LMT240621C00465000 | 2024-05-23 3:55PM EDT | 2024-06-21 | 6.63 | 6.70 | 7.20 | -2.17 | -24.66% | 25 | 505 | 11.45% |
| LMT240628C00465000 | 2024-05-22 3:56PM EDT | 2024-06-28 | 9.61 | 7.20 | 9.50 | 0.00 | - | 2 | 1 | 14.22% |
| LMT240719C00465000 | 2024-05-23 3:27PM EDT | 2024-07-19 | 11.27 | 10.90 | 11.40 | -1.46 | -11.47% | 5 | 598 | 13.93% |
| LMT240920C00465000 | 2024-05-22 10:13AM EDT | 2024-09-20 | 18.70 | 18.00 | 18.60 | -1.45 | -7.20% | 3 | 82 | 16.38% |
| LMT241220C00465000 | 2024-05-21 12:39PM EDT | 2024-12-20 | 28.90 | 26.30 | 29.20 | 0.00 | - | 1 | 11 | 19.88% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00465000 | 2024-05-23 3:56PM EDT | 2024-05-24 | 0.95 | 0.65 | 1.00 | +0.30 | +46.15% | 25 | 87 | 13.50% |
| LMT240531P00465000 | 2024-05-23 2:53PM EDT | 2024-05-31 | 2.25 | 2.05 | 2.50 | +0.25 | +12.50% | 4 | 41 | 11.79% |
| LMT240607P00465000 | 2024-05-23 1:37PM EDT | 2024-06-07 | 4.60 | 4.20 | 5.20 | +0.90 | +24.32% | 1 | 54 | 15.89% |
| LMT240614P00465000 | 2024-05-20 9:51AM EDT | 2024-06-14 | 6.60 | 5.30 | 6.20 | 0.00 | - | 1 | 21 | 15.41% |
| LMT240621P00465000 | 2024-05-23 12:31PM EDT | 2024-06-21 | 5.50 | 5.90 | 6.40 | -0.32 | -5.50% | 28 | 409 | 13.87% |
| LMT240628P00465000 | 2024-05-20 10:41AM EDT | 2024-06-28 | 7.50 | 6.10 | 7.90 | 0.00 | - | 5 | 13 | 15.04% |
| LMT240719P00465000 | 2024-05-23 2:59PM EDT | 2024-07-19 | 8.40 | 8.20 | 8.60 | +0.90 | +12.00% | 19 | 347 | 12.96% |
| LMT240920P00465000 | 2024-05-23 2:32PM EDT | 2024-09-20 | 13.72 | 13.60 | 14.00 | +0.52 | +3.94% | 4 | 89 | 14.04% |
| LMT241220P00465000 | 2024-05-16 11:02AM EDT | 2024-12-20 | 23.80 | 19.30 | 21.50 | 0.00 | - | 7 | 14 | 15.92% |
© 2024 Yahoo. Tutti i diritti riservati.