Italia markets close in 24 minutes
FTSE MIB
25.987,82 +493,28 (+1,93%) Dow Jones
32.161,15 +299,17 (+0,94%) Nasdaq
11.629,57 -0,95 (-0,01%) Nikkei 225
26.945,67 -388,12 (-1,42%) Petrolio
66,46 -0,28 (-0,42%) Bitcoin EUR
25.894,51 +112,44 (+0,44%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:05PM EDT. Mercato aperto.
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230324C00420000 | 2023-03-03 11:56AM EDT | 420.00 | 60.00 | 55.40 | 57.40 | 0.00 | - | 1 | 1 | 75.66% |
| LMT230324C00425000 | 2023-02-27 1:53PM EDT | 425.00 | 55.20 | 50.50 | 52.10 | 0.00 | - | 5 | 0 | 68.80% |
| LMT230324C00430000 | 2023-02-06 4:23PM EDT | 430.00 | 39.00 | 50.30 | 53.00 | 0.00 | - | - | 0 | 106.10% |
| LMT230324C00440000 | 2023-02-03 2:57PM EDT | 440.00 | 26.25 | 38.90 | 41.40 | 0.00 | - | 6 | 3 | 81.53% |
| LMT230324C00445000 | 2023-03-16 12:33PM EDT | 445.00 | 31.78 | 29.80 | 32.20 | 0.00 | - | 1 | 4 | 54.00% |
| LMT230324C00450000 | 2023-03-17 11:47AM EDT | 450.00 | 20.14 | 26.10 | 27.20 | 0.00 | - | 2 | 8 | 47.64% |
| LMT230324C00455000 | 2023-03-17 11:09AM EDT | 455.00 | 15.10 | 21.50 | 22.60 | 0.00 | - | 1 | 9 | 43.80% |
| LMT230324C00457500 | 2023-03-17 11:11AM EDT | 457.50 | 13.20 | 19.50 | 20.10 | 0.00 | - | 1 | 1 | 40.36% |
| LMT230324C00460000 | 2023-03-17 1:03PM EDT | 460.00 | 17.28 | 17.30 | 17.90 | +6.48 | +60.00% | 1 | 22 | 38.62% |
| LMT230324C00462500 | 2023-03-20 11:32AM EDT | 462.50 | 15.13 | 14.90 | 15.80 | +7.01 | +86.33% | 2 | 22 | 37.16% |
| LMT230324C00465000 | 2023-03-20 9:38AM EDT | 465.00 | 13.57 | 12.80 | 13.70 | +6.87 | +102.54% | 15 | 39 | 35.36% |
| LMT230324C00467500 | 2023-03-20 11:21AM EDT | 467.50 | 11.20 | 10.90 | 11.50 | +5.80 | +107.41% | 34 | 51 | 32.70% |
| LMT230324C00470000 | 2023-03-20 11:46AM EDT | 470.00 | 9.23 | 9.10 | 9.60 | +4.80 | +108.35% | 19 | 57 | 31.13% |
| LMT230324C00472500 | 2023-03-20 11:09AM EDT | 472.50 | 7.90 | 7.60 | 7.90 | +4.40 | +125.71% | 42 | 67 | 29.96% |
| LMT230324C00475000 | 2023-03-20 11:37AM EDT | 475.00 | 6.38 | 6.20 | 6.40 | +3.78 | +145.38% | 26 | 154 | 29.06% |
| LMT230324C00477500 | 2023-03-20 11:43AM EDT | 477.50 | 4.90 | 4.70 | 5.00 | +3.05 | +164.86% | 95 | 59 | 27.92% |
| LMT230324C00480000 | 2023-03-20 11:28AM EDT | 480.00 | 3.80 | 3.40 | 3.80 | +2.43 | +177.37% | 112 | 202 | 26.94% |
| LMT230324C00482500 | 2023-03-20 11:37AM EDT | 482.50 | 2.81 | 2.65 | 2.85 | +1.82 | +183.84% | 48 | 462 | 26.32% |
| LMT230324C00485000 | 2023-03-20 11:42AM EDT | 485.00 | 2.02 | 1.90 | 2.20 | +1.32 | +188.57% | 93 | 370 | 26.45% |
| LMT230324C00487500 | 2023-03-20 11:48AM EDT | 487.50 | 1.42 | 1.30 | 1.55 | +0.82 | +136.67% | 30 | 74 | 25.79% |
| LMT230324C00490000 | 2023-03-20 11:37AM EDT | 490.00 | 1.01 | 0.85 | 1.05 | +0.61 | +152.50% | 56 | 113 | 25.16% |
| LMT230324C00492500 | 2023-03-20 11:25AM EDT | 492.50 | 0.63 | 0.55 | 0.70 | +0.33 | +110.00% | 20 | 129 | 24.74% |
| LMT230324C00495000 | 2023-03-20 11:47AM EDT | 495.00 | 0.42 | 0.35 | 0.50 | +0.22 | +110.00% | 81 | 193 | 24.98% |
| LMT230324C00500000 | 2023-03-20 11:44AM EDT | 500.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 29 | 287 | 25.49% |
| LMT230324C00505000 | 2023-03-20 10:38AM EDT | 505.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 46 | 30.42% |
| LMT230324C00510000 | 2023-03-20 10:37AM EDT | 510.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 63 | 33.20% |
| LMT230324C00515000 | 2023-03-20 11:18AM EDT | 515.00 | 0.05 | 0.00 | 0.15 | -0.14 | -73.68% | 2 | 128 | 33.99% |
| LMT230324C00520000 | 2023-03-14 1:49PM EDT | 520.00 | 0.15 | 0.00 | 0.05 | +0.05 | +50.00% | 6 | 111 | 32.23% |
| LMT230324C00525000 | 2023-02-28 4:09PM EDT | 525.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 18 | 19 | 35.16% |
| LMT230324C00530000 | 2023-02-27 3:14PM EDT | 530.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 38.09% |
| LMT230324C00540000 | 2023-03-14 1:02PM EDT | 540.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 43.75% |
| LMT230324C00560000 | 2023-03-06 3:56PM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 50.78% |
| LMT230324C00570000 | 2023-03-06 3:56PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 55.47% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230324P00310000 | 2023-02-23 4:21PM EDT | 310.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 164.84% |
| LMT230324P00370000 | 2023-02-13 10:30AM EDT | 370.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 4 | 4 | 104.93% |
| LMT230324P00380000 | 2023-02-03 1:04PM EDT | 380.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 80.86% |
| LMT230324P00385000 | 2023-02-03 1:04PM EDT | 385.00 | 1.07 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 74.61% |
| LMT230324P00390000 | 2023-02-27 3:20PM EDT | 390.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 2 | 60.55% |
| LMT230324P00395000 | 2023-03-17 10:16AM EDT | 395.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 57.03% |
| LMT230324P00400000 | 2023-03-17 10:29AM EDT | 400.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 53.52% |
| LMT230324P00405000 | 2023-03-20 10:29AM EDT | 405.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 3 | 56.25% |
| LMT230324P00410000 | 2023-03-20 10:52AM EDT | 410.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 2 | 7 | 50.00% |
| LMT230324P00415000 | 2023-03-20 11:21AM EDT | 415.00 | 0.06 | 0.00 | 0.10 | -0.15 | -71.43% | 2 | 12 | 50.39% |
| LMT230324P00420000 | 2023-03-20 10:42AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 17 | 38 | 46.48% |
| LMT230324P00425000 | 2023-03-20 11:39AM EDT | 425.00 | 0.05 | 0.00 | 0.15 | -0.59 | -92.19% | 6 | 63 | 45.02% |
| LMT230324P00430000 | 2023-03-20 10:42AM EDT | 430.00 | 0.14 | 0.00 | 0.20 | -0.41 | -74.55% | 17 | 47 | 42.77% |
| LMT230324P00435000 | 2023-03-17 3:45PM EDT | 435.00 | 0.75 | 0.10 | 0.25 | 0.00 | - | 16 | 59 | 39.99% |
| LMT230324P00440000 | 2023-03-20 11:25AM EDT | 440.00 | 0.20 | 0.20 | 0.35 | -0.80 | -80.00% | 19 | 97 | 37.84% |
| LMT230324P00445000 | 2023-03-20 10:42AM EDT | 445.00 | 0.40 | 0.15 | 0.55 | -1.02 | -71.83% | 41 | 91 | 36.55% |
| LMT230324P00450000 | 2023-03-20 11:47AM EDT | 450.00 | 0.52 | 0.40 | 0.60 | -1.63 | -75.81% | 144 | 97 | 32.23% |
| LMT230324P00452500 | 2023-03-20 9:33AM EDT | 452.50 | 1.80 | 0.55 | 0.60 | +0.40 | +28.57% | 1 | 131 | 29.66% |
| LMT230324P00455000 | 2023-03-20 11:47AM EDT | 455.00 | 0.75 | 0.70 | 0.75 | -2.35 | -75.81% | 32 | 108 | 28.71% |
| LMT230324P00457500 | 2023-03-20 11:10AM EDT | 457.50 | 1.01 | 0.90 | 1.05 | -2.66 | -72.48% | 65 | 92 | 28.71% |
| LMT230324P00460000 | 2023-03-20 11:47AM EDT | 460.00 | 1.24 | 1.10 | 1.25 | -2.89 | -69.98% | 110 | 101 | 27.32% |
| LMT230324P00462500 | 2023-03-20 11:47AM EDT | 462.50 | 1.57 | 1.45 | 1.65 | -3.43 | -68.60% | 21 | 58 | 26.91% |
| LMT230324P00465000 | 2023-03-20 11:42AM EDT | 465.00 | 1.92 | 1.90 | 2.10 | -4.37 | -69.48% | 18 | 88 | 26.18% |
| LMT230324P00467500 | 2023-03-20 11:45AM EDT | 467.50 | 2.61 | 2.40 | 2.55 | -4.94 | -65.43% | 19 | 87 | 24.89% |
| LMT230324P00470000 | 2023-03-20 11:42AM EDT | 470.00 | 3.07 | 3.00 | 3.30 | -5.76 | -65.23% | 91 | 170 | 24.50% |
| LMT230324P00472500 | 2023-03-20 10:57AM EDT | 472.50 | 4.45 | 3.80 | 4.00 | -6.01 | -57.46% | 37 | 66 | 23.13% |
| LMT230324P00475000 | 2023-03-20 11:45AM EDT | 475.00 | 5.12 | 4.70 | 5.00 | -6.97 | -57.65% | 49 | 210 | 22.35% |
| LMT230324P00477500 | 2023-03-20 11:11AM EDT | 477.50 | 6.30 | 5.90 | 6.20 | -7.25 | -53.51% | 10 | 180 | 21.56% |
| LMT230324P00480000 | 2023-03-20 11:11AM EDT | 480.00 | 7.60 | 7.00 | 7.50 | -8.63 | -53.17% | 3 | 333 | 20.21% |
| LMT230324P00482500 | 2023-03-20 11:19AM EDT | 482.50 | 9.30 | 8.90 | 9.20 | -6.19 | -39.96% | 8 | 12 | 19.70% |
| LMT230324P00485000 | 2023-03-17 2:15PM EDT | 485.00 | 20.50 | 10.20 | 11.10 | 0.00 | - | 1 | 25 | 19.18% |
| LMT230324P00487500 | 2023-03-15 9:49AM EDT | 487.50 | 19.19 | 12.60 | 13.20 | 0.00 | - | 1 | 1 | 18.82% |
| LMT230324P00490000 | 2023-03-15 9:49AM EDT | 490.00 | 21.29 | 14.30 | 15.10 | 0.00 | - | 2 | 2 | 10.55% |
| LMT230324P00492500 | 2023-03-16 12:33PM EDT | 492.50 | 18.30 | 16.30 | 17.50 | 0.00 | - | - | 1 | 0.00% |
| LMT230324P00495000 | 2023-03-15 10:58AM EDT | 495.00 | 23.51 | 18.50 | 20.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
