Italia markets close in 5 hours 44 minutes
FTSE MIB
34.267,44 +116,90 (+0,34%) Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
38.054,13 -502,74 (-1,30%) Petrolio
78,99 -0,24 (-0,30%) Bitcoin EUR
62.472,49 -186,25 (-0,30%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00440000 | 2024-05-02 12:46PM EDT | 440.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240607C00445000 | 2024-05-06 12:27PM EDT | 445.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240607C00455000 | 2024-05-29 3:54PM EDT | 455.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| LMT240607C00457500 | 2024-05-29 3:15PM EDT | 457.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LMT240607C00460000 | 2024-05-29 3:58PM EDT | 460.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| LMT240607C00462500 | 2024-05-29 2:57PM EDT | 462.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LMT240607C00465000 | 2024-05-29 3:43PM EDT | 465.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| LMT240607C00467500 | 2024-05-29 10:01AM EDT | 467.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT240607C00470000 | 2024-05-29 3:00PM EDT | 470.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LMT240607C00472500 | 2024-05-24 12:03PM EDT | 472.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240607C00475000 | 2024-05-29 3:34PM EDT | 475.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240607C00477500 | 2024-05-24 12:24PM EDT | 477.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240607C00480000 | 2024-05-29 1:19PM EDT | 480.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LMT240607C00485000 | 2024-05-29 10:33AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LMT240607C00490000 | 2024-05-28 11:52AM EDT | 490.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240607C00495000 | 2024-05-29 1:49PM EDT | 495.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240607C00500000 | 2024-05-22 3:56PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT240607C00505000 | 2024-04-26 2:13PM EDT | 505.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 41.46% |
| LMT240607C00540000 | 2024-05-28 2:44PM EDT | 540.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| LMT240607C00545000 | 2024-05-28 11:38AM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| LMT240607C00580000 | 2024-05-20 9:57AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240607C00610000 | 2024-05-13 1:57PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LMT240607C00620000 | 2024-05-13 1:57PM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00365000 | 2024-05-29 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| LMT240607P00370000 | 2024-05-29 9:35AM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| LMT240607P00375000 | 2024-05-29 9:33AM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240607P00380000 | 2024-05-28 10:02AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| LMT240607P00390000 | 2024-05-15 10:22AM EDT | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240607P00395000 | 2024-05-22 11:09AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240607P00410000 | 2024-05-28 11:34AM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240607P00415000 | 2024-05-15 10:04AM EDT | 415.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240607P00420000 | 2024-05-28 11:34AM EDT | 420.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240607P00425000 | 2024-05-28 3:45PM EDT | 425.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240607P00430000 | 2024-05-29 1:34PM EDT | 430.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240607P00435000 | 2024-05-29 2:11PM EDT | 435.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LMT240607P00440000 | 2024-05-29 3:50PM EDT | 440.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| LMT240607P00442500 | 2024-05-29 3:55PM EDT | 442.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| LMT240607P00445000 | 2024-05-29 3:56PM EDT | 445.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LMT240607P00447500 | 2024-05-29 3:53PM EDT | 447.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LMT240607P00450000 | 2024-05-29 3:53PM EDT | 450.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| LMT240607P00452500 | 2024-05-29 2:01PM EDT | 452.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| LMT240607P00455000 | 2024-05-29 1:23PM EDT | 455.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LMT240607P00457500 | 2024-05-28 1:53PM EDT | 457.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LMT240607P00460000 | 2024-05-29 3:05PM EDT | 460.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240607P00462500 | 2024-05-29 12:22PM EDT | 462.50 | 11.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240607P00465000 | 2024-05-29 2:53PM EDT | 465.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240607P00467500 | 2024-05-29 11:19AM EDT | 467.50 | 15.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240607P00470000 | 2024-05-29 2:51PM EDT | 470.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240607P00472500 | 2024-05-22 9:55AM EDT | 472.50 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.