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
60.196,48 +84,48 (+0,14%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240726C00445000 | 2024-06-20 3:09PM EDT | 445.00 | 27.78 | 25.10 | 30.50 | 0.00 | - | 1 | 2 | 30.33% |
| LMT240726C00450000 | 2024-06-14 10:49AM EDT | 450.00 | 14.59 | 21.00 | 25.80 | 0.00 | - | - | 1 | 27.63% |
| LMT240726C00455000 | 2024-06-10 2:44PM EDT | 455.00 | 20.00 | 18.40 | 21.90 | 0.00 | - | - | 1 | 26.27% |
| LMT240726C00460000 | 2024-06-21 9:55AM EDT | 460.00 | 15.80 | 14.80 | 16.90 | +2.20 | +16.18% | 1 | 17 | 22.56% |
| LMT240726C00465000 | 2024-06-21 10:39AM EDT | 465.00 | 12.25 | 11.60 | 14.60 | +3.70 | +43.27% | 2 | 50 | 23.36% |
| LMT240726C00470000 | 2024-06-21 1:57PM EDT | 470.00 | 10.24 | 9.00 | 10.80 | +1.26 | +14.03% | 4 | 46 | 20.95% |
| LMT240726C00475000 | 2024-06-21 3:08PM EDT | 475.00 | 7.57 | 6.60 | 7.80 | +0.77 | +11.32% | 10 | 157 | 19.36% |
| LMT240726C00480000 | 2024-06-20 1:13PM EDT | 480.00 | 4.92 | 4.50 | 5.70 | 0.00 | - | 7 | 35 | 18.70% |
| LMT240726C00485000 | 2024-06-20 1:05PM EDT | 485.00 | 3.50 | 3.10 | 4.20 | 0.00 | - | 2 | 3 | 18.50% |
| LMT240726C00490000 | 2024-06-18 2:50PM EDT | 490.00 | 1.75 | 2.15 | 3.10 | 0.00 | - | 3 | 26 | 18.53% |
| LMT240726C00495000 | 2024-06-21 3:59PM EDT | 495.00 | 1.90 | 1.50 | 2.00 | -0.15 | -7.32% | 23 | 39 | 17.84% |
| LMT240726C00500000 | 2024-06-21 2:37PM EDT | 500.00 | 1.45 | 1.05 | 1.70 | -0.05 | -3.33% | 23 | 25 | 18.92% |
| LMT240726C00505000 | 2024-06-10 3:06PM EDT | 505.00 | 1.32 | 0.15 | 4.40 | 0.00 | - | - | 1 | 28.59% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240726P00250000 | 2024-06-10 11:48AM EDT | 250.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 119.39% |
| LMT240726P00415000 | 2024-06-14 3:48PM EDT | 415.00 | 0.66 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 28.30% |
| LMT240726P00420000 | 2024-06-14 3:48PM EDT | 420.00 | 0.92 | 0.15 | 3.20 | 0.00 | - | - | 1 | 32.76% |
| LMT240726P00430000 | 2024-06-18 2:07PM EDT | 430.00 | 1.65 | 0.35 | 2.60 | 0.00 | - | 92 | 98 | 25.81% |
| LMT240726P00435000 | 2024-06-17 12:07PM EDT | 435.00 | 2.20 | 0.45 | 2.80 | 0.00 | - | 1 | 22 | 23.94% |
| LMT240726P00440000 | 2024-06-18 10:16AM EDT | 440.00 | 3.16 | 1.35 | 2.95 | 0.00 | - | 85 | 155 | 21.80% |
| LMT240726P00445000 | 2024-06-20 11:17AM EDT | 445.00 | 2.85 | 1.85 | 2.45 | 0.00 | - | 49 | 82 | 17.84% |
| LMT240726P00450000 | 2024-06-21 12:42PM EDT | 450.00 | 2.90 | 1.25 | 5.50 | -0.90 | -23.68% | 15 | 73 | 22.13% |
| LMT240726P00455000 | 2024-06-18 3:00PM EDT | 455.00 | 6.50 | 3.60 | 8.50 | 0.00 | - | 1 | 33 | 24.76% |
| LMT240726P00460000 | 2024-06-20 10:13AM EDT | 460.00 | 7.71 | 4.90 | 5.90 | 0.00 | - | 1 | 38 | 16.31% |
| LMT240726P00465000 | 2024-06-20 10:08AM EDT | 465.00 | 10.10 | 6.70 | 7.90 | 0.00 | - | 1 | 34 | 16.10% |
| LMT240726P00470000 | 2024-06-12 2:45PM EDT | 470.00 | 14.43 | 8.90 | 10.10 | 0.00 | - | 15 | 31 | 15.51% |
| LMT240726P00475000 | 2024-06-07 1:51PM EDT | 475.00 | 14.70 | 11.70 | 12.60 | +5.45 | +58.92% | 1 | 31 | 14.62% |
© 2024 Yahoo. Tutti i diritti riservati.