Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,25 -0,68 (-0,83%) Bitcoin EUR
56.755,55 -3.028,21 (-5,07%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 400.00 | 64.30 | 64.30 | 68.40 | 0.00 | - | 1 | 2 | 59.30% |
| LMT240510C00430000 | 2024-04-26 12:24PM EDT | 430.00 | 32.80 | 34.30 | 38.60 | 0.00 | - | 2 | 2 | 48.88% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 24.30 | 28.70 | 0.00 | - | 3 | 14 | 39.80% |
| LMT240510C00442500 | 2024-04-26 2:47PM EDT | 442.50 | 20.84 | 21.70 | 26.10 | 0.00 | - | 1 | 1 | 36.90% |
| LMT240510C00445000 | 2024-04-25 2:10PM EDT | 445.00 | 20.30 | 18.50 | 22.60 | 0.00 | - | 1 | 3 | 30.10% |
| LMT240510C00447500 | 2024-04-29 2:28PM EDT | 447.50 | 19.83 | 17.40 | 20.00 | 0.00 | - | 2 | 3 | 27.30% |
| LMT240510C00450000 | 2024-04-26 2:39PM EDT | 450.00 | 13.80 | 14.90 | 17.50 | 0.00 | - | 21 | 21 | 24.89% |
| LMT240510C00452500 | 2024-04-24 11:01AM EDT | 452.50 | 10.77 | 13.70 | 14.80 | 0.00 | - | - | 3 | 21.62% |
| LMT240510C00455000 | 2024-04-23 11:01AM EDT | 455.00 | 11.76 | 10.00 | 12.70 | 0.00 | - | 6 | 42 | 20.64% |
| LMT240510C00457500 | 2024-04-26 3:53PM EDT | 457.50 | 8.40 | 9.70 | 10.40 | 0.00 | - | 2 | 8 | 18.67% |
| LMT240510C00460000 | 2024-04-30 10:52AM EDT | 460.00 | 8.47 | 7.80 | 8.50 | -0.43 | -4.83% | 2 | 54 | 17.79% |
| LMT240510C00462500 | 2024-04-29 12:28PM EDT | 462.50 | 6.80 | 6.40 | 6.70 | -0.50 | -6.85% | 1 | 10 | 16.81% |
| LMT240510C00465000 | 2024-04-30 3:26PM EDT | 465.00 | 5.30 | 4.90 | 5.30 | -0.28 | -5.02% | 4 | 38 | 16.57% |
| LMT240510C00467500 | 2024-04-30 12:40PM EDT | 467.50 | 4.30 | 3.70 | 4.00 | -1.20 | -21.82% | 11 | 40 | 16.05% |
| LMT240510C00470000 | 2024-04-30 2:26PM EDT | 470.00 | 3.10 | 2.75 | 3.00 | -0.90 | -22.50% | 8 | 97 | 15.88% |
| LMT240510C00472500 | 2024-04-30 11:34AM EDT | 472.50 | 1.95 | 1.90 | 2.20 | -1.35 | -40.91% | 9 | 25 | 15.77% |
| LMT240510C00475000 | 2024-04-30 3:48PM EDT | 475.00 | 1.60 | 1.35 | 1.60 | -0.87 | -35.22% | 56 | 31 | 15.80% |
| LMT240510C00480000 | 2024-04-30 2:59PM EDT | 480.00 | 0.85 | 0.70 | 0.85 | -0.55 | -39.29% | 15 | 64 | 16.19% |
| LMT240510C00485000 | 2024-04-30 1:55PM EDT | 485.00 | 0.46 | 0.35 | 0.50 | -0.29 | -38.67% | 2 | 194 | 17.18% |
| LMT240510C00490000 | 2024-04-30 2:15PM EDT | 490.00 | 0.20 | 0.15 | 0.40 | -0.07 | -25.93% | 1 | 115 | 19.29% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.05 | 0.65 | 0.00 | - | 1 | 5 | 24.63% |
| LMT240510C00500000 | 2024-04-30 12:06PM EDT | 500.00 | 0.05 | 0.05 | 0.55 | -0.90 | -94.74% | 2 | 44 | 26.61% |
| LMT240510C00505000 | 2024-04-26 12:31PM EDT | 505.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 41 | 26.17% |
| LMT240510C00510000 | 2024-04-18 9:36AM EDT | 510.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | - | 1 | 31.54% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 3 | 10 | 33.50% |
| LMT240510C00520000 | 2024-04-29 2:37PM EDT | 520.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 36.04% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 37.70% |
| LMT240510C00530000 | 2024-04-29 10:28AM EDT | 530.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 40.09% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 370.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | - | 7 | 57.13% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 28 | 47.66% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | - | 1 | 52.30% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 4 | 42.48% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 45.02% |
| LMT240510P00405000 | 2024-04-29 2:32PM EDT | 405.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 19 | 67 | 41.87% |
| LMT240510P00410000 | 2024-04-29 2:32PM EDT | 410.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 38.72% |
| LMT240510P00415000 | 2024-04-30 10:34AM EDT | 415.00 | 0.20 | 0.00 | 0.20 | -0.18 | -47.37% | 1 | 16 | 32.42% |
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 420.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 30.57% |
| LMT240510P00425000 | 2024-04-29 1:52PM EDT | 425.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 8 | 30.71% |
| LMT240510P00430000 | 2024-04-29 1:52PM EDT | 430.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 28.03% |
| LMT240510P00435000 | 2024-04-25 12:38PM EDT | 435.00 | 0.42 | 0.05 | 0.50 | 0.00 | - | 11 | 32 | 24.68% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.05 | 0.60 | 0.00 | - | - | 1 | 23.98% |
| LMT240510P00440000 | 2024-04-30 12:13PM EDT | 440.00 | 0.25 | 0.15 | 0.65 | -0.07 | -21.87% | 8 | 43 | 22.66% |
| LMT240510P00442500 | 2024-04-29 10:28AM EDT | 442.50 | 0.30 | 0.25 | 0.40 | 0.00 | - | 2 | 9 | 18.60% |
| LMT240510P00445000 | 2024-04-30 11:06AM EDT | 445.00 | 0.43 | 0.35 | 0.45 | +0.08 | +22.86% | 5 | 37 | 17.40% |
| LMT240510P00447500 | 2024-04-30 9:30AM EDT | 447.50 | 0.55 | 0.45 | 0.55 | +0.10 | +22.22% | 1 | 12 | 16.48% |
| LMT240510P00450000 | 2024-04-30 1:54PM EDT | 450.00 | 0.62 | 0.60 | 0.75 | -0.15 | -19.48% | 13 | 12 | 16.00% |
| LMT240510P00452500 | 2024-04-30 12:16PM EDT | 452.50 | 0.82 | 0.85 | 1.00 | 0.00 | - | 4 | 29 | 15.43% |
| LMT240510P00455000 | 2024-04-30 1:01PM EDT | 455.00 | 1.25 | 1.15 | 1.35 | +0.10 | +8.70% | 3 | 45 | 14.92% |
| LMT240510P00457500 | 2024-04-30 11:16AM EDT | 457.50 | 1.75 | 1.60 | 1.85 | +0.05 | +2.94% | 13 | 17 | 14.56% |
| LMT240510P00460000 | 2024-04-30 11:45AM EDT | 460.00 | 2.62 | 2.25 | 2.55 | +0.32 | +13.91% | 5 | 16 | 14.37% |
| LMT240510P00462500 | 2024-04-30 9:54AM EDT | 462.50 | 2.70 | 3.10 | 3.40 | -0.25 | -8.47% | 1 | 2 | 14.05% |
| LMT240510P00465000 | 2024-04-30 12:02PM EDT | 465.00 | 4.01 | 4.10 | 4.50 | +0.11 | +2.82% | 2 | 17 | 13.87% |
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 470.00 | 7.02 | 6.90 | 7.40 | +0.42 | +6.36% | 42 | 55 | 13.62% |
© 2024 Yahoo. Tutti i diritti riservati.