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
63.323,94 +1.313,30 (+2,12%)
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:510.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802C00510000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 15.93 | 15.30 | 17.80 | +0.93 | +6.20% | 13 | 95 | 29.41% |
| LMT240809C00510000 | 2024-07-26 2:58PM EDT | 2024-08-09 | 18.23 | 15.00 | 21.60 | +2.78 | +17.99% | 2 | 28 | 31.84% |
| LMT240816C00510000 | 2024-07-26 10:54AM EDT | 2024-08-16 | 19.40 | 17.90 | 21.90 | +2.48 | +14.66% | 5 | 251 | 26.67% |
| LMT240823C00510000 | 2024-07-24 1:07PM EDT | 2024-08-23 | 14.80 | 16.30 | 21.20 | 0.00 | - | 7 | 3 | 21.73% |
| LMT240830C00510000 | 2024-07-25 10:41AM EDT | 2024-08-30 | 21.20 | 18.70 | 22.60 | 0.00 | - | 2 | 6 | 21.86% |
| LMT240906C00510000 | 2024-07-25 9:42AM EDT | 2024-09-06 | 18.10 | 18.00 | 24.90 | 0.00 | - | - | - | 23.50% |
| LMT240920C00510000 | 2024-07-26 12:47PM EDT | 2024-09-20 | 24.80 | 21.90 | 25.00 | +2.08 | +9.15% | 8 | 353 | 20.48% |
| LMT241115C00510000 | 2024-07-26 1:24PM EDT | 2024-11-15 | 34.76 | 31.70 | 33.40 | +3.06 | +9.65% | 3 | 250 | 22.15% |
| LMT241220C00510000 | 2024-07-26 11:27AM EDT | 2024-12-20 | 35.60 | 34.30 | 37.90 | +0.95 | +2.74% | 39 | 57 | 22.85% |
| LMT250117C00510000 | 2024-07-26 12:43PM EDT | 2025-01-17 | 39.00 | 36.90 | 38.50 | 0.00 | - | 9 | 730 | 21.37% |
| LMT250321C00510000 | 2024-07-02 1:04PM EDT | 2025-03-21 | 12.78 | 41.90 | 44.90 | 0.00 | - | 1 | 38 | 22.24% |
| LMT250620C00510000 | 2024-07-25 3:48PM EDT | 2025-06-20 | 50.65 | 48.90 | 51.50 | +0.95 | +1.91% | 1 | 45 | 22.33% |
| LMT260116C00510000 | 2024-07-26 2:20PM EDT | 2026-01-16 | 64.00 | 60.90 | 63.70 | +3.77 | +6.26% | 3 | 78 | 22.38% |
| LMT261218C00510000 | 2024-07-24 12:30PM EDT | 2026-12-18 | 68.80 | 73.10 | 81.90 | 0.00 | - | 60 | 66 | 23.35% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00510000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.70 | 0.30 | 0.90 | -0.88 | -55.70% | 61 | 232 | 18.63% |
| LMT240809P00510000 | 2024-07-26 3:12PM EDT | 2024-08-09 | 1.34 | 1.00 | 1.90 | -1.26 | -48.46% | 22 | 43 | 17.13% |
| LMT240816P00510000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 2.20 | 1.50 | 2.40 | -0.90 | -29.03% | 67 | 175 | 15.39% |
| LMT240823P00510000 | 2024-07-26 1:55PM EDT | 2024-08-23 | 3.00 | 2.60 | 3.30 | -0.63 | -17.36% | 3 | 123 | 15.38% |
| LMT240830P00510000 | 2024-07-26 3:38PM EDT | 2024-08-30 | 3.60 | 1.70 | 4.10 | -0.59 | -14.08% | 12 | 108 | 15.29% |
| LMT240920P00510000 | 2024-07-26 12:02PM EDT | 2024-09-20 | 5.40 | 4.40 | 6.30 | -1.80 | -25.00% | 18 | 74 | 15.23% |
| LMT241115P00510000 | 2024-07-26 2:13PM EDT | 2024-11-15 | 12.28 | 12.20 | 13.80 | -3.22 | -20.77% | 9 | 9 | 17.81% |
| LMT241220P00510000 | 2024-07-25 3:08PM EDT | 2024-12-20 | 16.25 | 12.60 | 15.60 | 0.00 | - | 3 | 9 | 16.98% |
| LMT250117P00510000 | 2024-07-26 3:20PM EDT | 2025-01-17 | 15.90 | 14.00 | 18.00 | -1.30 | -7.56% | 7 | 11 | 17.30% |
© 2024 Yahoo. Tutti i diritti riservati.