Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.221,89 +125,37 (+0,21%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240705C00400000 | 2024-06-03 9:30AM EDT | 400.00 | 69.80 | 65.00 | 72.50 | 0.00 | - | 2 | 2 | 53.49% |
| LMT240705C00440000 | 2024-05-31 3:14PM EDT | 440.00 | 26.27 | 25.30 | 32.70 | 0.00 | - | 12 | 12 | 44.04% |
| LMT240705C00450000 | 2024-06-21 11:21AM EDT | 450.00 | 19.32 | 16.20 | 22.00 | +7.32 | +61.00% | 2 | 3 | 31.96% |
| LMT240705C00455000 | 2024-06-21 3:01PM EDT | 455.00 | 17.14 | 12.40 | 15.20 | +5.04 | +41.65% | 2 | 9 | 20.78% |
| LMT240705C00460000 | 2024-06-20 11:26AM EDT | 460.00 | 7.70 | 9.90 | 10.90 | 0.00 | - | 1 | 14 | 18.31% |
| LMT240705C00465000 | 2024-06-21 3:01PM EDT | 465.00 | 8.79 | 6.30 | 7.00 | +2.19 | +33.18% | 8 | 129 | 15.96% |
| LMT240705C00470000 | 2024-06-21 3:49PM EDT | 470.00 | 3.70 | 3.50 | 4.10 | 0.00 | - | 4 | 42 | 14.77% |
| LMT240705C00475000 | 2024-06-21 3:35PM EDT | 475.00 | 1.90 | 1.75 | 2.15 | -0.30 | -13.64% | 19 | 37 | 14.10% |
| LMT240705C00480000 | 2024-06-21 11:11AM EDT | 480.00 | 1.25 | 0.80 | 2.20 | +0.16 | +14.68% | 2 | 55 | 18.60% |
| LMT240705C00485000 | 2024-06-21 3:09PM EDT | 485.00 | 0.58 | 0.35 | 0.55 | -0.06 | -9.38% | 2 | 13 | 14.50% |
| LMT240705C00490000 | 2024-06-21 3:09PM EDT | 490.00 | 0.33 | 0.20 | 0.40 | -0.47 | -58.75% | 2 | 6 | 16.20% |
| LMT240705C00495000 | 2024-06-21 3:09PM EDT | 495.00 | 0.35 | 0.10 | 0.50 | +0.10 | +40.00% | 2 | 11 | 19.81% |
| LMT240705C00500000 | 2024-06-13 11:35AM EDT | 500.00 | 0.09 | 0.10 | 0.45 | 0.00 | - | 1 | 7 | 21.97% |
| LMT240705C00505000 | 2024-06-04 3:46PM EDT | 505.00 | 0.46 | 0.05 | 0.25 | 0.00 | - | 10 | 10 | 21.97% |
| LMT240705C00540000 | 2024-05-31 11:35AM EDT | 540.00 | 0.30 | 0.05 | 1.70 | 0.00 | - | 12 | 12 | 53.09% |
| LMT240705C00630000 | 2024-06-10 10:18AM EDT | 630.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 1 | 95.08% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240705P00380000 | 2024-06-20 2:26PM EDT | 380.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 61.96% |
| LMT240705P00385000 | 2024-06-07 3:14PM EDT | 385.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 73.51% |
| LMT240705P00405000 | 2024-06-14 9:30AM EDT | 405.00 | 9.96 | 0.00 | 3.90 | 0.00 | - | - | 1 | 56.85% |
| LMT240705P00410000 | 2024-06-14 9:30AM EDT | 410.00 | 10.04 | 0.05 | 4.40 | 0.00 | - | - | 1 | 55.04% |
| LMT240705P00420000 | 2024-06-14 10:57AM EDT | 420.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 30.37% |
| LMT240705P00430000 | 2024-06-20 10:15AM EDT | 430.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 16 | 20 | 26.69% |
| LMT240705P00435000 | 2024-06-20 10:16AM EDT | 435.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 14 | 27 | 23.68% |
| LMT240705P00440000 | 2024-06-20 3:08PM EDT | 440.00 | 0.34 | 0.15 | 0.50 | 0.00 | - | 1 | 20 | 21.13% |
| LMT240705P00445000 | 2024-06-21 12:26PM EDT | 445.00 | 0.39 | 0.20 | 2.25 | -0.06 | -13.33% | 6 | 42 | 27.97% |
| LMT240705P00450000 | 2024-06-21 12:26PM EDT | 450.00 | 0.57 | 0.40 | 0.95 | -0.17 | -22.97% | 4 | 20 | 17.68% |
| LMT240705P00455000 | 2024-06-21 3:49PM EDT | 455.00 | 0.95 | 0.10 | 1.05 | -0.27 | -22.13% | 5 | 13 | 14.48% |
| LMT240705P00460000 | 2024-06-21 3:13PM EDT | 460.00 | 1.40 | 1.25 | 1.75 | -1.51 | -51.89% | 3 | 29 | 13.12% |
| LMT240705P00465000 | 2024-06-21 3:45PM EDT | 465.00 | 3.05 | 2.85 | 4.00 | -1.86 | -37.88% | 3 | 8 | 14.81% |
| LMT240705P00470000 | 2024-06-21 2:29PM EDT | 470.00 | 4.20 | 5.00 | 5.80 | -8.07 | -65.77% | 8 | 8 | 12.75% |
© 2024 Yahoo. Tutti i diritti riservati.