Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.898,08 -234,62 (-0,39%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240712C00450000 | 2024-06-07 2:08PM EDT | 450.00 | 26.82 | 19.30 | 22.10 | 0.00 | - | 5 | 5 | 26.05% |
| LMT240712C00455000 | 2024-06-17 9:47AM EDT | 455.00 | 9.60 | 15.00 | 16.70 | 0.00 | - | 1 | 4 | 20.98% |
| LMT240712C00460000 | 2024-06-20 1:00PM EDT | 460.00 | 10.22 | 10.00 | 12.30 | 0.00 | - | 10 | 12 | 18.30% |
| LMT240712C00465000 | 2024-06-21 10:52AM EDT | 465.00 | 8.60 | 7.90 | 10.50 | +0.80 | +10.26% | 8 | 29 | 20.99% |
| LMT240712C00470000 | 2024-06-21 3:58PM EDT | 470.00 | 5.80 | 5.10 | 5.60 | +0.40 | +7.41% | 6 | 37 | 15.38% |
| LMT240712C00475000 | 2024-06-21 1:57PM EDT | 475.00 | 3.75 | 1.55 | 3.50 | +0.45 | +13.64% | 5 | 17 | 14.87% |
| LMT240712C00480000 | 2024-06-21 3:57PM EDT | 480.00 | 1.70 | 0.55 | 2.00 | +0.20 | +13.33% | 11 | 46 | 14.40% |
| LMT240712C00485000 | 2024-06-21 3:50PM EDT | 485.00 | 1.02 | 0.55 | 1.20 | -0.15 | -12.82% | 12 | 28 | 14.65% |
| LMT240712C00490000 | 2024-06-21 2:47PM EDT | 490.00 | 0.72 | 0.55 | 1.15 | +0.02 | +2.86% | 3 | 10 | 17.12% |
| LMT240712C00495000 | 2024-06-14 1:49PM EDT | 495.00 | 0.25 | 0.30 | 0.65 | 0.00 | - | 10 | 19 | 16.97% |
| LMT240712C00500000 | 2024-06-14 9:38AM EDT | 500.00 | 0.78 | 0.15 | 1.40 | 0.00 | - | 1 | 22 | 23.32% |
| LMT240712C00620000 | 2024-06-18 11:59AM EDT | 620.00 | 0.05 | 0.00 | 4.30 | +0.05 | - | - | 4 | 74.95% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240712P00310000 | 2024-06-13 9:30AM EDT | 310.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 108.62% |
| LMT240712P00330000 | 2024-06-18 12:00PM EDT | 330.00 | 0.05 | 0.00 | 4.30 | +0.05 | - | - | 4 | 94.70% |
| LMT240712P00375000 | 2024-06-13 9:30AM EDT | 375.00 | 0.20 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 67.41% |
| LMT240712P00385000 | 2024-06-07 10:00AM EDT | 385.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 59.61% |
| LMT240712P00420000 | 2024-06-12 1:03PM EDT | 420.00 | 0.42 | 0.00 | 4.00 | 0.00 | - | - | 1 | 46.02% |
| LMT240712P00430000 | 2024-06-17 10:36AM EDT | 430.00 | 0.75 | 0.05 | 4.60 | 0.00 | - | 1 | 24 | 41.24% |
| LMT240712P00435000 | 2024-06-17 10:36AM EDT | 435.00 | 0.97 | 0.15 | 1.55 | +0.97 | - | - | 1 | 25.86% |
| LMT240712P00440000 | 2024-06-21 3:41PM EDT | 440.00 | 0.44 | 0.35 | 1.55 | -0.56 | -56.00% | 3 | 8 | 22.88% |
| LMT240712P00445000 | 2024-06-21 12:16PM EDT | 445.00 | 0.67 | 0.15 | 0.95 | -0.48 | -41.74% | 6 | 17 | 17.12% |
| LMT240712P00450000 | 2024-06-21 3:10PM EDT | 450.00 | 0.82 | 0.55 | 2.55 | -0.48 | -36.92% | 8 | 39 | 20.19% |
| LMT240712P00455000 | 2024-06-21 2:25PM EDT | 455.00 | 1.36 | 1.00 | 1.85 | -0.74 | -35.24% | 1 | 41 | 14.45% |
| LMT240712P00460000 | 2024-06-21 3:41PM EDT | 460.00 | 2.54 | 0.30 | 3.20 | -0.47 | -15.61% | 20 | 31 | 14.51% |
| LMT240712P00465000 | 2024-06-21 1:36PM EDT | 465.00 | 3.72 | 2.15 | 4.40 | -2.78 | -42.77% | 11 | 4 | 12.87% |
| LMT240712P00470000 | 2024-06-20 3:37PM EDT | 470.00 | 7.40 | 4.40 | 7.50 | 0.00 | - | 2 | 6 | 14.23% |
| LMT240712P00475000 | 2024-06-20 3:37PM EDT | 475.00 | 10.60 | 8.40 | 10.00 | 0.00 | - | 2 | 4 | 12.57% |
© 2024 Yahoo. Tutti i diritti riservati.