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
59.918,04 -194,78 (-0,32%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT261218C00300000 | 2024-06-21 1:41PM EDT | 300.00 | 179.00 | 174.00 | 183.00 | +179.00 | - | 2 | 0 | 29.33% |
| LMT261218C00310000 | 2024-06-07 11:23AM EDT | 310.00 | 177.29 | 165.00 | 175.00 | 0.00 | - | 3 | 3 | 29.04% |
| LMT261218C00350000 | 2024-06-12 1:15PM EDT | 350.00 | 133.70 | 134.00 | 144.00 | 0.00 | - | - | 1 | 27.60% |
| LMT261218C00410000 | 2024-06-18 2:01PM EDT | 410.00 | 92.00 | 92.00 | 101.00 | +92.00 | - | - | 3 | 24.92% |
| LMT261218C00460000 | 2024-06-21 11:49AM EDT | 460.00 | 66.25 | 64.10 | 73.00 | +66.25 | - | 2 | 1 | 23.80% |
| LMT261218C00470000 | 2024-06-21 11:49AM EDT | 470.00 | 60.85 | 59.20 | 67.80 | +3.75 | +6.57% | 2 | 4 | 23.49% |
| LMT261218C00480000 | 2024-06-13 3:53PM EDT | 480.00 | 52.00 | 54.20 | 63.00 | 0.00 | - | 1 | 1 | 23.25% |
| LMT261218C00490000 | 2024-06-14 11:09AM EDT | 490.00 | 48.60 | 49.00 | 59.00 | 0.00 | - | - | 1 | 23.22% |
| LMT261218C00520000 | 2024-06-10 3:58PM EDT | 520.00 | 44.00 | 36.00 | 46.00 | 0.00 | - | - | 1 | 22.34% |
| LMT261218C00540000 | 2024-06-17 2:25PM EDT | 540.00 | 29.83 | 29.30 | 39.00 | 0.00 | - | 1 | 2 | 21.97% |
| LMT261218C00550000 | 2024-06-14 1:00PM EDT | 550.00 | 27.00 | 26.30 | 36.00 | 0.00 | - | 1 | 1 | 21.86% |
| LMT261218C00560000 | 2024-06-07 11:23AM EDT | 560.00 | 31.46 | 23.00 | 33.00 | 0.00 | - | 3 | 3 | 21.69% |
| LMT261218C00680000 | 2024-05-31 3:53PM EDT | 680.00 | 8.14 | 4.00 | 13.00 | 0.00 | - | 2 | 2 | 21.54% |
| LMT261218C00700000 | 2024-06-06 10:29AM EDT | 700.00 | 6.45 | 4.80 | 11.00 | 0.00 | - | - | 1 | 21.48% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT261218P00230000 | 2024-06-13 12:08PM EDT | 230.00 | 2.20 | 0.00 | 9.60 | 0.00 | - | 15 | 14 | 36.46% |
| LMT261218P00270000 | 2024-06-05 10:39AM EDT | 270.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | - | 1 | 29.60% |
| LMT261218P00290000 | 2024-06-12 3:20PM EDT | 290.00 | 4.74 | 0.00 | 6.20 | 0.00 | - | - | 2 | 23.41% |
| LMT261218P00300000 | 2024-06-11 11:20AM EDT | 300.00 | 5.50 | 1.00 | 9.00 | 0.00 | - | 23 | 24 | 24.58% |
| LMT261218P00350000 | 2024-06-20 12:38PM EDT | 350.00 | 11.41 | 9.20 | 13.00 | 0.00 | - | 1 | 12 | 20.42% |
| LMT261218P00380000 | 2024-06-07 3:50PM EDT | 380.00 | 16.00 | 12.00 | 22.00 | 0.00 | - | 4 | 4 | 20.82% |
| LMT261218P00400000 | 2024-06-11 3:22PM EDT | 400.00 | 18.00 | 16.00 | 26.00 | 0.00 | - | - | 1 | 19.57% |
| LMT261218P00420000 | 2024-06-11 10:22AM EDT | 420.00 | 24.00 | 22.00 | 31.00 | 0.00 | - | - | 1 | 18.47% |
| LMT261218P00440000 | 2024-06-05 10:00AM EDT | 440.00 | 30.46 | 28.00 | 38.00 | 0.00 | - | - | 1 | 17.80% |
| LMT261218P00450000 | 2024-06-05 10:00AM EDT | 450.00 | 34.89 | 32.00 | 42.00 | 0.00 | - | - | 1 | 17.50% |
| LMT261218P00470000 | 2024-06-07 12:15PM EDT | 470.00 | 43.00 | 41.00 | 50.00 | 0.00 | - | 3 | 4 | 16.60% |
© 2024 Yahoo. Tutti i diritti riservati.