Italia markets open in 5 hours 59 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.004,61 -455,47 (-1,18%) EUR/USD
1,0708 +0,0007 (+0,06%) Bitcoin EUR
60.310,48 -2.044,44 (-3,28%) CMC Crypto 200
1.396,52 -27,58 (-1,94%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00390000 | 2024-03-18 3:11PM EDT | 390.00 | 47.19 | 63.80 | 69.40 | 0.00 | - | - | 1 | 108.20% |
| LMT240426C00395000 | 2024-04-16 12:37PM EDT | 395.00 | 63.09 | 60.60 | 68.60 | 0.00 | - | 1 | 0 | 110.94% |
| LMT240426C00400000 | 2024-04-23 3:07PM EDT | 400.00 | 60.00 | 57.40 | 63.60 | 0.00 | - | 1 | 6 | 129.00% |
| LMT240426C00405000 | 2024-04-15 2:36PM EDT | 405.00 | 52.30 | 52.50 | 58.60 | 0.00 | - | 2 | 2 | 120.95% |
| LMT240426C00410000 | 2024-04-22 10:08AM EDT | 410.00 | 54.50 | 45.80 | 53.60 | 0.00 | - | 1 | 10 | 91.02% |
| LMT240426C00420000 | 2024-04-18 10:57AM EDT | 420.00 | 39.00 | 35.70 | 43.70 | 0.00 | - | 5 | 1 | 75.00% |
| LMT240426C00425000 | 2024-04-23 10:56AM EDT | 425.00 | 34.60 | 30.60 | 38.10 | 0.00 | - | 1 | 8 | 55.47% |
| LMT240426C00430000 | 2024-04-23 2:38PM EDT | 430.00 | 30.40 | 25.70 | 33.60 | 0.00 | - | 2 | 15 | 57.62% |
| LMT240426C00435000 | 2024-04-22 3:41PM EDT | 435.00 | 27.90 | 20.70 | 28.70 | 0.00 | - | 1 | 11 | 50.61% |
| LMT240426C00440000 | 2024-04-23 10:27AM EDT | 440.00 | 22.71 | 16.00 | 23.20 | 0.00 | - | 10 | 34 | 83.65% |
| LMT240426C00442500 | 2024-04-16 9:51AM EDT | 442.50 | 19.40 | 13.30 | 21.20 | 0.00 | - | - | 0 | 82.06% |
| LMT240426C00445000 | 2024-04-24 3:03PM EDT | 445.00 | 14.98 | 13.10 | 18.40 | -3.03 | -16.82% | 1 | 49 | 72.97% |
| LMT240426C00447500 | 2024-04-23 9:41AM EDT | 447.50 | 23.93 | 10.60 | 16.70 | 0.00 | - | 1 | 14 | 73.22% |
| LMT240426C00450000 | 2024-04-24 3:05PM EDT | 450.00 | 10.00 | 9.10 | 12.40 | -1.26 | -11.19% | 4 | 118 | 51.31% |
| LMT240426C00452500 | 2024-04-24 12:59PM EDT | 452.50 | 7.00 | 4.20 | 8.80 | -12.65 | -64.38% | 1 | 34 | 35.38% |
| LMT240426C00455000 | 2024-04-24 2:12PM EDT | 455.00 | 6.70 | 2.60 | 6.30 | +0.12 | +1.82% | 11 | 159 | 28.77% |
| LMT240426C00457500 | 2024-04-24 2:31PM EDT | 457.50 | 4.65 | 3.50 | 4.20 | -1.95 | -29.55% | 92 | 182 | 24.50% |
| LMT240426C00460000 | 2024-04-24 3:58PM EDT | 460.00 | 2.25 | 2.20 | 2.75 | -1.55 | -40.79% | 473 | 336 | 23.29% |
| LMT240426C00462500 | 2024-04-24 3:59PM EDT | 462.50 | 1.60 | 1.30 | 1.55 | -1.35 | -45.76% | 465 | 272 | 21.52% |
| LMT240426C00465000 | 2024-04-24 3:54PM EDT | 465.00 | 0.80 | 0.70 | 1.00 | -0.98 | -55.06% | 340 | 386 | 22.61% |
| LMT240426C00467500 | 2024-04-24 3:35PM EDT | 467.50 | 0.40 | 0.00 | 0.60 | -0.80 | -66.67% | 60 | 183 | 23.19% |
| LMT240426C00470000 | 2024-04-24 2:59PM EDT | 470.00 | 0.20 | 0.15 | 0.35 | -0.60 | -75.00% | 184 | 563 | 23.78% |
| LMT240426C00475000 | 2024-04-24 3:43PM EDT | 475.00 | 0.14 | 0.05 | 0.15 | -0.24 | -63.16% | 192 | 359 | 26.32% |
| LMT240426C00480000 | 2024-04-24 3:12PM EDT | 480.00 | 0.05 | 0.05 | 0.10 | -0.17 | -77.27% | 207 | 564 | 30.57% |
| LMT240426C00485000 | 2024-04-24 3:11PM EDT | 485.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 259 | 269 | 33.01% |
| LMT240426C00490000 | 2024-04-24 3:53PM EDT | 490.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 28 | 322 | 44.92% |
| LMT240426C00495000 | 2024-04-24 3:44PM EDT | 495.00 | 0.08 | 0.00 | 0.05 | +0.01 | +14.29% | 17 | 148 | 43.36% |
| LMT240426C00500000 | 2024-04-24 1:21PM EDT | 500.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 349 | 48.44% |
| LMT240426C00505000 | 2024-04-24 3:44PM EDT | 505.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 120 | 53.32% |
| LMT240426C00510000 | 2024-04-24 1:01PM EDT | 510.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 125 | 53.91% |
| LMT240426C00515000 | 2024-04-23 11:51AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 39 | 58.20% |
| LMT240426C00520000 | 2024-04-23 10:07AM EDT | 520.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 52 | 67 | 114.45% |
| LMT240426C00525000 | 2024-04-23 10:01AM EDT | 525.00 | 0.03 | 0.00 | 3.90 | 0.00 | - | 25 | 40 | 133.40% |
| LMT240426C00530000 | 2024-04-23 9:57AM EDT | 530.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 7 | 140.23% |
| LMT240426C00535000 | 2024-04-22 3:51PM EDT | 535.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 36 | 75.00% |
| LMT240426C00540000 | 2024-04-22 10:03AM EDT | 540.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 107.32% |
| LMT240426C00545000 | 2024-04-22 2:33PM EDT | 545.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 18 | 19 | 159.96% |
| LMT240426C00550000 | 2024-04-23 1:50PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 67 | 87.50% |
| LMT240426C00560000 | 2024-04-22 3:52PM EDT | 560.00 | 0.02 | 0.00 | 3.90 | 0.00 | - | 14 | 5 | 178.56% |
| LMT240426C00570000 | 2024-04-23 9:57AM EDT | 570.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 29 | 148.73% |
| LMT240426C00610000 | 2024-04-23 9:31AM EDT | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 131.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00280000 | 2024-03-14 3:16PM EDT | 280.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 296.09% |
| LMT240426P00345000 | 2024-04-11 9:50AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 135.16% |
| LMT240426P00350000 | 2024-04-11 9:49AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 128.91% |
| LMT240426P00370000 | 2024-04-10 1:36PM EDT | 370.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | - | 2 | 170.46% |
| LMT240426P00375000 | 2024-03-18 12:48PM EDT | 375.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 3 | 129.59% |
| LMT240426P00380000 | 2024-04-18 10:01AM EDT | 380.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 123.93% |
| LMT240426P00385000 | 2024-04-16 11:03AM EDT | 385.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 116.50% |
| LMT240426P00390000 | 2024-04-22 9:34AM EDT | 390.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 2 | 9 | 109.18% |
| LMT240426P00395000 | 2024-04-22 2:32PM EDT | 395.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 30 | 95.12% |
| LMT240426P00397500 | 2024-04-22 12:15PM EDT | 397.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 108.69% |
| LMT240426P00400000 | 2024-04-22 12:16PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 73 | 78.71% |
| LMT240426P00405000 | 2024-04-19 10:25AM EDT | 405.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 29 | 87.21% |
| LMT240426P00410000 | 2024-04-23 11:54AM EDT | 410.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 84.38% |
| LMT240426P00415000 | 2024-04-23 3:51PM EDT | 415.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 68 | 156 | 57.03% |
| LMT240426P00420000 | 2024-04-23 3:49PM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 76 | 50.78% |
| LMT240426P00425000 | 2024-04-24 3:49PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 142 | 197 | 44.92% |
| LMT240426P00430000 | 2024-04-24 3:44PM EDT | 430.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 8 | 543 | 42.87% |
| LMT240426P00432500 | 2024-04-24 9:30AM EDT | 432.50 | 0.07 | 0.00 | 0.25 | +0.02 | +40.00% | 11 | 62 | 46.29% |
| LMT240426P00435000 | 2024-04-24 1:33PM EDT | 435.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 13 | 462 | 38.87% |
| LMT240426P00437500 | 2024-04-23 3:45PM EDT | 437.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 32 | 61 | 37.26% |
| LMT240426P00440000 | 2024-04-24 3:58PM EDT | 440.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 117 | 261 | 31.89% |
| LMT240426P00442500 | 2024-04-24 11:40AM EDT | 442.50 | 0.15 | 0.05 | 0.65 | -0.10 | -40.00% | 3 | 172 | 39.50% |
| LMT240426P00445000 | 2024-04-24 3:20PM EDT | 445.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 37 | 180 | 27.54% |
| LMT240426P00447500 | 2024-04-24 3:49PM EDT | 447.50 | 0.25 | 0.15 | 0.50 | -0.30 | -54.55% | 109 | 69 | 28.22% |
| LMT240426P00450000 | 2024-04-24 3:07PM EDT | 450.00 | 0.32 | 0.20 | 0.50 | -0.43 | -57.33% | 57 | 420 | 23.71% |
| LMT240426P00452500 | 2024-04-24 3:15PM EDT | 452.50 | 0.62 | 0.45 | 1.15 | -0.53 | -46.09% | 19 | 295 | 26.12% |
| LMT240426P00455000 | 2024-04-24 3:15PM EDT | 455.00 | 1.05 | 0.90 | 1.20 | -0.59 | -35.98% | 141 | 396 | 20.72% |
| LMT240426P00457500 | 2024-04-24 3:59PM EDT | 457.50 | 1.95 | 1.55 | 2.05 | -0.60 | -23.53% | 391 | 153 | 20.64% |
| LMT240426P00460000 | 2024-04-24 3:46PM EDT | 460.00 | 2.95 | 2.65 | 3.60 | -0.55 | -15.71% | 235 | 287 | 23.22% |
| LMT240426P00462500 | 2024-04-24 3:46PM EDT | 462.50 | 4.50 | 3.90 | 5.20 | -0.90 | -16.67% | 133 | 391 | 23.87% |
| LMT240426P00465000 | 2024-04-24 10:13AM EDT | 465.00 | 8.72 | 5.50 | 7.20 | +2.92 | +50.34% | 29 | 320 | 25.81% |
| LMT240426P00467500 | 2024-04-24 1:01PM EDT | 467.50 | 9.50 | 7.40 | 11.40 | +3.50 | +58.33% | 19 | 45 | 46.53% |
| LMT240426P00470000 | 2024-04-23 12:11PM EDT | 470.00 | 7.00 | 9.00 | 14.60 | 0.00 | - | 97 | 39 | 58.52% |
| LMT240426P00475000 | 2024-04-23 9:51AM EDT | 475.00 | 9.10 | 12.00 | 19.60 | 0.00 | - | 2 | 6 | 70.13% |
© 2024 Yahoo. Tutti i diritti riservati.