Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.714,74 +1.342,34 (+2,15%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115C00380000 | 2024-05-29 1:04PM EDT | 380.00 | 80.60 | 89.10 | 97.20 | 0.00 | - | - | 2 | 0.00% |
| LMT241115C00400000 | 2024-07-24 1:49PM EDT | 400.00 | 123.00 | 125.50 | 132.90 | 0.00 | - | 5 | 30 | 45.23% |
| LMT241115C00410000 | 2024-05-09 12:44PM EDT | 410.00 | 68.23 | 69.40 | 71.40 | 0.00 | - | 25 | 25 | 0.00% |
| LMT241115C00420000 | 2024-05-14 2:14PM EDT | 420.00 | 59.20 | 49.80 | 51.30 | 0.00 | - | - | 4 | 0.00% |
| LMT241115C00430000 | 2024-07-09 9:44AM EDT | 430.00 | 42.40 | 96.70 | 104.30 | 0.00 | - | 1 | 4 | 38.46% |
| LMT241115C00440000 | 2024-07-23 3:59PM EDT | 440.00 | 68.80 | 88.60 | 93.40 | 0.00 | - | 1 | 10 | 34.15% |
| LMT241115C00450000 | 2024-07-18 10:31AM EDT | 450.00 | 39.90 | 79.50 | 83.20 | 0.00 | - | 1 | 62 | 30.94% |
| LMT241115C00460000 | 2024-07-25 11:02AM EDT | 460.00 | 69.05 | 70.50 | 76.00 | 0.00 | - | 25 | 259 | 31.59% |
| LMT241115C00470000 | 2024-07-24 1:28PM EDT | 470.00 | 56.77 | 62.20 | 65.50 | 0.00 | - | 5 | 156 | 27.89% |
| LMT241115C00480000 | 2024-07-26 9:59AM EDT | 480.00 | 53.80 | 53.90 | 57.30 | +1.50 | +2.87% | 11 | 193 | 26.76% |
| LMT241115C00490000 | 2024-07-25 12:54PM EDT | 490.00 | 44.54 | 45.80 | 48.60 | 0.00 | - | 7 | 398 | 24.81% |
| LMT241115C00500000 | 2024-07-26 12:33PM EDT | 500.00 | 40.70 | 38.50 | 42.30 | +0.80 | +2.01% | 1 | 318 | 24.90% |
| LMT241115C00510000 | 2024-07-26 1:24PM EDT | 510.00 | 34.76 | 31.70 | 33.40 | +3.06 | +9.65% | 3 | 250 | 22.15% |
| LMT241115C00520000 | 2024-07-26 3:44PM EDT | 520.00 | 26.57 | 26.00 | 28.60 | +2.12 | +8.67% | 1 | 453 | 22.64% |
| LMT241115C00530000 | 2024-07-26 2:06PM EDT | 530.00 | 21.40 | 20.80 | 21.50 | -0.70 | -3.17% | 1 | 137 | 20.61% |
| LMT241115C00540000 | 2024-07-26 2:08PM EDT | 540.00 | 16.70 | 16.30 | 17.00 | -0.10 | -0.60% | 10 | 100 | 20.26% |
| LMT241115C00550000 | 2024-07-26 2:36PM EDT | 550.00 | 13.00 | 12.70 | 13.30 | +0.40 | +3.17% | 5 | 157 | 20.06% |
| LMT241115C00560000 | 2024-07-26 1:42PM EDT | 560.00 | 10.70 | 9.70 | 10.40 | -0.10 | -0.93% | 5 | 305 | 20.04% |
| LMT241115C00580000 | 2024-07-26 2:45PM EDT | 580.00 | 6.00 | 5.50 | 6.50 | -0.20 | -3.23% | 17 | 163 | 20.48% |
| LMT241115C00600000 | 2024-07-24 11:27AM EDT | 600.00 | 1.50 | 3.20 | 3.80 | 0.00 | - | 8 | 56 | 20.62% |
| LMT241115C00620000 | 2024-04-19 9:44AM EDT | 620.00 | 2.00 | 0.20 | 1.05 | 0.00 | - | 1 | 28 | 17.79% |
| LMT241115C00640000 | 2024-05-22 2:24PM EDT | 640.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 19.45% |
| LMT241115C00660000 | 2024-04-25 2:24PM EDT | 660.00 | 0.05 | 0.10 | 0.70 | 0.00 | - | - | 2 | 21.38% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115P00250000 | 2024-06-21 12:41PM EDT | 250.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 73.41% |
| LMT241115P00270000 | 2024-04-15 9:55AM EDT | 270.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | - | 10 | 50.88% |
| LMT241115P00280000 | 2024-06-28 9:30AM EDT | 280.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 61.18% |
| LMT241115P00300000 | 2024-04-22 12:59PM EDT | 300.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | - | 1 | 52.56% |
| LMT241115P00320000 | 2024-05-09 3:38PM EDT | 320.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 6 | 6 | 42.82% |
| LMT241115P00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.15 | 1.05 | 0.00 | - | - | 4 | 43.63% |
| LMT241115P00340000 | 2024-06-20 12:50PM EDT | 340.00 | 0.50 | 0.05 | 5.50 | 0.00 | - | 1 | 6 | 58.04% |
| LMT241115P00350000 | 2024-07-25 12:09PM EDT | 350.00 | 1.17 | 0.05 | 0.95 | 0.00 | - | 15 | 12 | 38.12% |
| LMT241115P00360000 | 2024-07-08 12:01PM EDT | 360.00 | 0.70 | 0.10 | 0.70 | 0.00 | - | 1 | 18 | 34.08% |
| LMT241115P00370000 | 2024-06-20 1:33PM EDT | 370.00 | 1.05 | 0.35 | 4.80 | 0.00 | - | 1 | 5 | 47.15% |
| LMT241115P00380000 | 2024-07-08 12:01PM EDT | 380.00 | 1.17 | 0.20 | 2.90 | 0.00 | - | 1 | 34 | 39.15% |
| LMT241115P00390000 | 2024-06-21 3:49PM EDT | 390.00 | 1.70 | 0.70 | 4.70 | 0.00 | - | 3 | 16 | 41.27% |
| LMT241115P00400000 | 2024-07-26 11:19AM EDT | 400.00 | 0.85 | 0.35 | 1.05 | -1.00 | -54.05% | 1 | 67 | 27.56% |
| LMT241115P00410000 | 2024-07-23 10:29AM EDT | 410.00 | 1.55 | 0.70 | 1.20 | 0.00 | - | 6 | 411 | 26.09% |
| LMT241115P00420000 | 2024-07-25 12:55PM EDT | 420.00 | 1.40 | 0.50 | 1.20 | 0.00 | - | 2 | 101 | 23.96% |
| LMT241115P00430000 | 2024-07-26 1:44PM EDT | 430.00 | 1.25 | 0.65 | 1.85 | -0.05 | -3.85% | 5 | 68 | 23.99% |
| LMT241115P00440000 | 2024-07-25 3:32PM EDT | 440.00 | 1.55 | 0.95 | 1.80 | -0.15 | -8.82% | 1 | 117 | 21.63% |
| LMT241115P00450000 | 2024-07-26 10:14AM EDT | 450.00 | 2.00 | 1.90 | 2.30 | -0.50 | -20.00% | 1 | 208 | 20.66% |
| LMT241115P00460000 | 2024-07-26 12:52PM EDT | 460.00 | 2.56 | 2.60 | 3.00 | -1.44 | -36.00% | 50 | 122 | 19.78% |
| LMT241115P00470000 | 2024-07-25 1:41PM EDT | 470.00 | 4.10 | 2.35 | 4.10 | 0.00 | - | 16 | 200 | 19.21% |
| LMT241115P00480000 | 2024-07-26 1:59PM EDT | 480.00 | 5.10 | 4.90 | 5.40 | -0.40 | -7.27% | 3 | 124 | 18.45% |
| LMT241115P00490000 | 2024-07-26 12:52PM EDT | 490.00 | 6.40 | 6.90 | 7.20 | -1.15 | -15.23% | 54 | 35 | 17.82% |
| LMT241115P00500000 | 2024-07-26 3:08PM EDT | 500.00 | 9.26 | 8.20 | 9.80 | -0.74 | -7.40% | 72 | 72 | 17.48% |
| LMT241115P00510000 | 2024-07-26 2:13PM EDT | 510.00 | 12.28 | 12.20 | 13.80 | -3.22 | -20.77% | 9 | 9 | 17.81% |
| LMT241115P00520000 | 2024-07-26 10:34AM EDT | 520.00 | 16.30 | 16.10 | 16.90 | -0.80 | -4.68% | 8 | 15 | 16.65% |
| LMT241115P00530000 | 2024-07-26 12:11PM EDT | 530.00 | 19.60 | 20.70 | 21.70 | -3.90 | -16.60% | 2 | 4 | 16.30% |
| LMT241115P00540000 | 2024-07-26 2:52PM EDT | 540.00 | 26.70 | 26.20 | 27.50 | -0.20 | -0.74% | 5 | - | 16.11% |
© 2024 Yahoo. Tutti i diritti riservati.