Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.305,43 +480,52 (+0,85%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240816C00425000 | 2024-06-20 10:08AM EDT | 425.00 | 42.25 | 42.00 | 47.50 | 0.00 | - | - | 10 | 30.54% |
| LMT240816C00450000 | 2024-06-20 10:08AM EDT | 450.00 | 21.15 | 23.20 | 24.80 | 0.00 | - | - | 10 | 22.15% |
| LMT240816C00460000 | 2024-06-24 3:45PM EDT | 460.00 | 20.75 | 16.70 | 17.30 | 0.00 | - | 1 | 7 | 20.06% |
| LMT240816C00465000 | 2024-06-26 2:58PM EDT | 465.00 | 13.60 | 13.50 | 14.00 | -1.15 | -7.80% | 3 | 15 | 19.17% |
| LMT240816C00470000 | 2024-06-28 3:49PM EDT | 470.00 | 10.20 | 10.80 | 11.20 | -1.10 | -9.73% | 9 | 90 | 18.58% |
| LMT240816C00475000 | 2024-06-28 11:23AM EDT | 475.00 | 7.90 | 8.40 | 8.80 | -1.89 | -19.31% | 3 | 43 | 18.12% |
| LMT240816C00480000 | 2024-06-28 1:16PM EDT | 480.00 | 6.49 | 6.20 | 6.70 | -0.01 | -0.15% | 410 | 410 | 17.62% |
| LMT240816C00485000 | 2024-06-28 12:43PM EDT | 485.00 | 5.54 | 4.40 | 5.00 | +0.41 | +7.99% | 1 | 135 | 17.23% |
| LMT240816C00490000 | 2024-06-28 12:12PM EDT | 490.00 | 4.09 | 3.30 | 3.80 | +0.54 | +15.21% | 1 | 25 | 17.20% |
| LMT240816C00495000 | 2024-06-28 3:24PM EDT | 495.00 | 2.42 | 2.35 | 2.80 | -0.58 | -19.33% | 3 | 12 | 17.09% |
| LMT240816C00500000 | 2024-06-28 11:10AM EDT | 500.00 | 2.35 | 1.70 | 2.00 | +0.45 | +23.68% | 10 | 41 | 16.93% |
| LMT240816C00510000 | 2024-06-27 12:38PM EDT | 510.00 | 1.10 | 0.90 | 1.10 | 0.00 | - | 3 | 39 | 17.22% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240816P00430000 | 2024-06-27 10:07AM EDT | 430.00 | 1.35 | 0.65 | 1.50 | 0.00 | - | 2 | 9 | 18.26% |
| LMT240816P00435000 | 2024-06-28 3:24PM EDT | 435.00 | 1.80 | 1.55 | 1.85 | +0.12 | +7.14% | 1 | 3 | 17.42% |
| LMT240816P00440000 | 2024-06-27 12:36PM EDT | 440.00 | 2.16 | 2.05 | 2.40 | 0.00 | - | 4 | 5 | 16.84% |
| LMT240816P00445000 | 2024-06-28 10:54AM EDT | 445.00 | 2.24 | 2.65 | 3.00 | -1.28 | -36.36% | 1 | 14 | 16.03% |
| LMT240816P00450000 | 2024-06-27 9:30AM EDT | 450.00 | 3.54 | 3.50 | 3.90 | 0.00 | - | 1 | 7 | 15.48% |
| LMT240816P00455000 | 2024-06-28 3:14PM EDT | 455.00 | 5.40 | 4.70 | 5.10 | -0.65 | -10.74% | 6 | 11 | 15.01% |
| LMT240816P00460000 | 2024-06-28 1:18PM EDT | 460.00 | 5.90 | 6.20 | 6.60 | -1.80 | -23.38% | 9 | 26 | 14.53% |
| LMT240816P00465000 | 2024-06-28 3:33PM EDT | 465.00 | 8.40 | 8.10 | 8.40 | +0.10 | +1.20% | 4 | 17 | 13.97% |
| LMT240816P00470000 | 2024-06-28 2:49PM EDT | 470.00 | 11.70 | 10.30 | 10.70 | +1.50 | +14.71% | 431 | 427 | 13.54% |
© 2024 Yahoo. Tutti i diritti riservati.