Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.703,98 +783,64 (+1,29%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:490.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00490000 | 2024-05-16 2:47PM EDT | 2024-05-24 | 0.22 | 0.05 | 0.35 | +0.03 | +15.79% | 4 | 73 | 22.53% |
| LMT240531C00490000 | 2024-05-17 12:32PM EDT | 2024-05-31 | 0.60 | 0.10 | 0.60 | +0.30 | +100.00% | 1 | 134 | 17.99% |
| LMT240607C00490000 | 2024-05-17 10:31AM EDT | 2024-06-07 | 0.45 | 0.30 | 1.00 | -0.07 | -13.46% | 1 | 18 | 16.78% |
| LMT240614C00490000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 0.70 | 0.50 | 1.50 | 0.00 | - | 1 | 10 | 16.39% |
| LMT240621C00490000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.85 | 0.80 | 1.10 | -0.05 | -5.56% | 11 | 841 | 13.36% |
| LMT240719C00490000 | 2024-05-17 1:16PM EDT | 2024-07-19 | 2.70 | 2.70 | 3.20 | -0.30 | -10.00% | 5 | 442 | 14.32% |
| LMT240920C00490000 | 2024-05-17 10:10AM EDT | 2024-09-20 | 7.63 | 7.70 | 8.20 | -0.87 | -10.24% | 6 | 222 | 15.71% |
| LMT241115C00490000 | 2024-05-17 12:10PM EDT | 2024-11-15 | 13.73 | 13.00 | 15.60 | -0.97 | -6.60% | 1 | 183 | 19.15% |
| LMT241220C00490000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 18.90 | 15.80 | 17.40 | 0.00 | - | 3 | 43 | 18.84% |
| LMT250117C00490000 | 2024-05-17 11:30AM EDT | 2025-01-17 | 17.80 | 17.80 | 19.90 | -1.70 | -8.72% | 16 | 998 | 19.42% |
| LMT250321C00490000 | 2024-05-02 10:04AM EDT | 2025-03-21 | 25.10 | 20.40 | 26.60 | 0.00 | - | 7 | 7 | 21.32% |
| LMT250620C00490000 | 2024-05-07 2:59PM EDT | 2025-06-20 | 30.70 | 28.70 | 30.30 | 0.00 | - | 3 | 33 | 20.65% |
| LMT260116C00490000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 43.50 | 40.70 | 42.70 | 0.00 | - | 1 | 24 | 21.89% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00490000 | 2024-05-15 9:53AM EDT | 2024-06-21 | 26.50 | 25.20 | 27.30 | 0.00 | - | 17 | 1 | 19.93% |
| LMT240719P00490000 | 2024-05-10 10:41AM EDT | 2024-07-19 | 23.30 | 26.10 | 28.00 | 0.00 | - | 1 | 1 | 16.06% |
| LMT240920P00490000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 33.80 | 28.40 | 30.50 | 0.00 | - | 6 | 6 | 14.15% |
| LMT241115P00490000 | 2024-05-07 1:34PM EDT | 2024-11-15 | 34.60 | 31.30 | 33.30 | 0.00 | - | 2 | 19 | 14.19% |
| LMT250117P00490000 | 2024-05-01 10:47AM EDT | 2025-01-17 | 41.10 | 34.50 | 36.50 | 0.00 | - | 1 | 51 | 14.51% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 2025-03-21 | 44.47 | 36.90 | 40.00 | 0.00 | - | - | 1 | 15.11% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 2026-01-16 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 24.84% |
© 2024 Yahoo. Tutti i diritti riservati.