Italia markets closed
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%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
56.373,25 -2.649,65 (-4,49%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 430.00 | 43.00 | 35.00 | 41.70 | 0.00 | - | 10 | 0 | 36.82% |
| LMT240531C00435000 | 2024-04-26 11:09AM EDT | 435.00 | 28.50 | 30.30 | 36.90 | 0.00 | - | 1 | 3 | 34.15% |
| LMT240531C00440000 | 2024-04-16 9:30AM EDT | 440.00 | 25.16 | 25.70 | 32.30 | 0.00 | - | - | 1 | 31.83% |
| LMT240531C00445000 | 2024-04-25 9:47AM EDT | 445.00 | 25.20 | 21.20 | 27.60 | 0.00 | - | 10 | 21 | 29.14% |
| LMT240531C00450000 | 2024-04-29 1:16PM EDT | 450.00 | 20.10 | 16.80 | 23.40 | 0.00 | - | 1 | 9 | 27.30% |
| LMT240531C00455000 | 2024-04-26 11:19AM EDT | 455.00 | 12.14 | 14.90 | 17.40 | 0.00 | - | 1 | 44 | 21.67% |
| LMT240531C00460000 | 2024-04-29 2:27PM EDT | 460.00 | 13.60 | 11.40 | 13.70 | 0.00 | - | 6 | 41 | 20.25% |
| LMT240531C00465000 | 2024-04-30 11:46AM EDT | 465.00 | 9.10 | 8.40 | 9.30 | -0.40 | -4.21% | 1 | 77 | 16.99% |
| LMT240531C00470000 | 2024-04-29 3:28PM EDT | 470.00 | 6.20 | 6.10 | 7.20 | -1.80 | -22.50% | 2 | 36 | 17.24% |
| LMT240531C00475000 | 2024-04-30 3:57PM EDT | 475.00 | 4.50 | 4.30 | 4.80 | +0.02 | +0.45% | 4 | 9 | 16.12% |
| LMT240531C00480000 | 2024-04-30 9:49AM EDT | 480.00 | 3.40 | 3.00 | 3.40 | -0.02 | -0.58% | 2 | 20 | 16.12% |
| LMT240531C00485000 | 2024-04-29 11:52AM EDT | 485.00 | 2.12 | 1.85 | 2.80 | 0.00 | - | 7 | 14 | 17.30% |
| LMT240531C00490000 | 2024-04-29 3:14PM EDT | 490.00 | 1.65 | 1.25 | 2.00 | 0.00 | - | 19 | 17 | 17.48% |
| LMT240531C00495000 | 2024-04-29 3:02PM EDT | 495.00 | 0.93 | 0.80 | 1.60 | 0.00 | - | 3 | 5 | 18.32% |
| LMT240531C00500000 | 2024-04-29 9:31AM EDT | 500.00 | 0.63 | 0.55 | 1.10 | +0.08 | +14.55% | 11 | 36 | 18.36% |
| LMT240531C00505000 | 2024-04-26 9:30AM EDT | 505.00 | 0.70 | 0.30 | 1.10 | 0.00 | - | 1 | 4 | 20.18% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 520.00 | 1.70 | 0.05 | 1.75 | 0.00 | - | 1 | 8 | 28.36% |
| LMT240531C00560000 | 2024-04-19 3:05PM EDT | 560.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 39.70% |
| LMT240531C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 30 | 100 | 45.70% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00390000 | 2024-04-22 3:56PM EDT | 390.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | - | 1 | 31.98% |
| LMT240531P00400000 | 2024-04-22 1:04PM EDT | 400.00 | 0.81 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 25.76% |
| LMT240531P00405000 | 2024-04-22 11:20AM EDT | 405.00 | 0.75 | 0.05 | 0.65 | 0.00 | - | - | 1 | 27.47% |
| LMT240531P00415000 | 2024-04-26 12:23PM EDT | 415.00 | 0.45 | 0.05 | 1.75 | 0.00 | - | 3 | 4 | 29.53% |
| LMT240531P00420000 | 2024-04-30 12:40PM EDT | 420.00 | 0.45 | 0.05 | 0.70 | -0.15 | -25.00% | 1 | 5 | 21.78% |
| LMT240531P00425000 | 2024-04-30 12:40PM EDT | 425.00 | 0.55 | 0.20 | 0.75 | +0.15 | +37.50% | 1 | 11 | 20.04% |
| LMT240531P00430000 | 2024-04-26 10:50AM EDT | 430.00 | 0.87 | 0.25 | 0.85 | 0.00 | - | 4 | 10 | 18.51% |
| LMT240531P00435000 | 2024-04-29 10:30AM EDT | 435.00 | 0.81 | 0.65 | 1.05 | 0.00 | - | 2 | 19 | 17.30% |
| LMT240531P00440000 | 2024-04-29 1:03PM EDT | 440.00 | 1.16 | 0.95 | 1.30 | 0.00 | - | 1 | 35 | 16.02% |
| LMT240531P00445000 | 2024-04-30 10:23AM EDT | 445.00 | 1.50 | 1.40 | 1.80 | 0.00 | - | 1 | 14 | 15.22% |
| LMT240531P00450000 | 2024-04-30 3:14PM EDT | 450.00 | 2.48 | 2.00 | 2.85 | +0.31 | +14.29% | 1 | 16 | 15.28% |
| LMT240531P00455000 | 2024-04-29 1:35PM EDT | 455.00 | 2.55 | 3.10 | 4.70 | 0.00 | - | 7 | 9 | 16.18% |
| LMT240531P00460000 | 2024-04-29 12:50PM EDT | 460.00 | 4.80 | 4.50 | 5.60 | 0.00 | - | 1 | 7 | 14.32% |
| LMT240531P00465000 | 2024-04-29 3:05PM EDT | 465.00 | 6.40 | 6.40 | 9.50 | 0.00 | - | 2 | 11 | 17.24% |
| LMT240531P00475000 | 2024-04-23 11:18AM EDT | 475.00 | 17.30 | 11.50 | 15.40 | 0.00 | - | - | 1 | 17.18% |
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 520.00 | 66.53 | 50.70 | 59.00 | 0.00 | - | - | 0 | 35.92% |
© 2024 Yahoo. Tutti i diritti riservati.