Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.585,55 +877,62 (+1,42%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:500.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802C00500000 | 2024-07-26 12:55PM EDT | 2024-08-02 | 25.94 | 24.10 | 28.80 | +3.64 | +16.32% | 18 | 310 | 45.02% |
| LMT240809C00500000 | 2024-07-26 11:48AM EDT | 2024-08-09 | 27.50 | 23.80 | 28.70 | +0.70 | +2.61% | 3 | 27 | 31.49% |
| LMT240816C00500000 | 2024-07-26 12:24PM EDT | 2024-08-16 | 29.57 | 26.50 | 29.30 | +4.77 | +19.23% | 8 | 325 | 27.34% |
| LMT240823C00500000 | 2024-07-26 12:10PM EDT | 2024-08-23 | 31.35 | 25.40 | 32.60 | +10.21 | +48.30% | 4 | 27 | 30.87% |
| LMT240830C00500000 | 2024-07-25 9:30AM EDT | 2024-08-30 | 20.59 | 27.20 | 31.00 | 0.00 | - | 1 | 16 | 24.58% |
| LMT240920C00500000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 29.10 | 29.50 | 31.70 | +0.80 | +2.83% | 36 | 798 | 20.49% |
| LMT241115C00500000 | 2024-07-26 12:33PM EDT | 2024-11-15 | 40.70 | 38.50 | 42.30 | +0.80 | +2.01% | 1 | 318 | 24.90% |
| LMT241220C00500000 | 2024-07-26 1:38PM EDT | 2024-12-20 | 42.78 | 41.00 | 45.00 | +1.48 | +3.58% | 51 | 977 | 23.94% |
| LMT250117C00500000 | 2024-07-26 11:50AM EDT | 2025-01-17 | 45.00 | 43.40 | 45.80 | +3.00 | +7.14% | 7 | 671 | 22.54% |
| LMT250321C00500000 | 2024-07-25 10:52AM EDT | 2025-03-21 | 47.50 | 48.60 | 50.50 | 0.00 | - | 1 | 228 | 22.30% |
| LMT250620C00500000 | 2024-07-25 10:49AM EDT | 2025-06-20 | 57.00 | 54.80 | 58.10 | 0.00 | - | 15 | 135 | 23.02% |
| LMT260116C00500000 | 2024-07-26 2:50PM EDT | 2026-01-16 | 68.20 | 66.50 | 69.60 | +1.00 | +1.49% | 1 | 168 | 22.74% |
| LMT261218C00500000 | 2024-07-24 9:48AM EDT | 2026-12-18 | 72.00 | 79.00 | 86.70 | 0.00 | - | 2 | 5 | 23.38% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00500000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 46 | 135 | 22.34% |
| LMT240809P00500000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 0.65 | 0.55 | 0.75 | -0.15 | -18.75% | 18 | 58 | 18.30% |
| LMT240816P00500000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 1.10 | 0.90 | 1.15 | -0.40 | -26.67% | 110 | 133 | 16.78% |
| LMT240823P00500000 | 2024-07-26 3:11PM EDT | 2024-08-23 | 1.50 | 1.35 | 2.30 | -0.70 | -31.82% | 4 | 23 | 18.15% |
| LMT240830P00500000 | 2024-07-26 10:12AM EDT | 2024-08-30 | 2.30 | 1.50 | 2.45 | -0.79 | -25.57% | 2 | 12 | 16.61% |
| LMT240920P00500000 | 2024-07-26 1:10PM EDT | 2024-09-20 | 3.20 | 3.50 | 4.00 | -0.80 | -20.00% | 37 | 66 | 15.92% |
| LMT241115P00500000 | 2024-07-26 3:08PM EDT | 2024-11-15 | 9.26 | 8.20 | 9.80 | -0.74 | -7.40% | 72 | 72 | 17.48% |
| LMT241220P00500000 | 2024-07-26 11:29AM EDT | 2024-12-20 | 12.00 | 10.20 | 12.30 | -1.50 | -11.11% | 7 | 321 | 17.41% |
| LMT250117P00500000 | 2024-07-26 10:58AM EDT | 2025-01-17 | 13.11 | 11.10 | 13.70 | -0.89 | -6.36% | 14 | 183 | 17.04% |
| LMT250321P00500000 | 2024-07-23 3:16PM EDT | 2025-03-21 | 24.50 | 14.30 | 20.50 | 0.00 | - | - | 1 | 19.02% |
| LMT250620P00500000 | 2024-07-26 11:35AM EDT | 2025-06-20 | 21.20 | 19.70 | 22.70 | -6.40 | -23.19% | 1 | 1 | 17.37% |
| LMT260116P00500000 | 2024-07-24 3:23PM EDT | 2026-01-16 | 32.00 | 26.70 | 30.50 | 0.00 | - | 1 | 4 | 16.85% |
| LMT261218P00500000 | 2024-07-18 3:41PM EDT | 2026-12-18 | 55.75 | 35.00 | 42.20 | 0.00 | - | 1 | 2 | 17.03% |
© 2024 Yahoo. Tutti i diritti riservati.