Italia markets open in 4 hours 37 minutes
Dow Jones
33.507,50 -158,80 (-0,47%) Nasdaq
13.219,32 +18,02 (+0,14%) Nikkei 225
32.327,09 +469,49 (+1,47%) EUR/USD
1,0572 -0,0003 (-0,03%) Bitcoin EUR
26.459,93 +870,90 (+3,40%) CMC Crypto 200
601,59 +22,83 (+3,94%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT231006C00397500 | 2023-09-29 10:32AM EDT | 397.50 | 12.63 | 12.30 | 13.70 | -3.23 | -20.37% | 3 | 1 | 34.01% |
| LMT231006C00400000 | 2023-09-29 3:39PM EDT | 400.00 | 10.51 | 10.10 | 11.40 | -0.83 | -7.32% | 2 | 7 | 31.04% |
| LMT231006C00405000 | 2023-09-29 10:36AM EDT | 405.00 | 6.90 | 6.40 | 6.80 | -1.70 | -19.77% | 1 | 19 | 23.94% |
| LMT231006C00407500 | 2023-09-29 1:27PM EDT | 407.50 | 4.70 | 4.60 | 5.10 | +4.70 | -30.88% | 16 | 17 | 22.72% |
| LMT231006C00410000 | 2023-09-29 3:52PM EDT | 410.00 | 3.70 | 3.30 | 3.60 | -1.90 | -33.93% | 92 | 110 | 21.44% |
| LMT231006C00412500 | 2023-09-29 3:51PM EDT | 412.50 | 2.50 | 2.15 | 2.45 | -1.80 | -41.86% | 81 | 113 | 20.70% |
| LMT231006C00415000 | 2023-09-29 3:53PM EDT | 415.00 | 1.52 | 1.30 | 1.55 | -1.04 | -40.62% | 16 | 121 | 19.95% |
| LMT231006C00417500 | 2023-09-29 3:59PM EDT | 417.50 | 0.76 | 0.75 | 1.00 | -0.94 | -55.29% | 202 | 175 | 19.98% |
| LMT231006C00420000 | 2023-09-29 2:57PM EDT | 420.00 | 0.55 | 0.40 | 0.60 | -0.81 | -59.56% | 418 | 93 | 19.83% |
| LMT231006C00422500 | 2023-09-29 3:17PM EDT | 422.50 | 0.33 | 0.20 | 0.35 | -0.47 | -58.75% | 33 | 48 | 19.83% |
| LMT231006C00425000 | 2023-09-29 3:36PM EDT | 425.00 | 0.20 | 0.15 | 0.25 | -0.17 | -45.95% | 48 | 105 | 20.85% |
| LMT231006C00427500 | 2023-09-27 9:48AM EDT | 427.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 29 | 24.22% |
| LMT231006C00430000 | 2023-09-29 10:54AM EDT | 430.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 6 | 460 | 24.61% |
| LMT231006C00432500 | 2023-09-29 10:55AM EDT | 432.50 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 3 | 59 | 25.59% |
| LMT231006C00435000 | 2023-09-29 10:20AM EDT | 435.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 256 | 27.74% |
| LMT231006C00437500 | 2023-09-28 9:31AM EDT | 437.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 87 | 29.83% |
| LMT231006C00440000 | 2023-09-26 3:33PM EDT | 440.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 31.93% |
| LMT231006C00442500 | 2023-09-21 9:40AM EDT | 442.50 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 7 | 35.60% |
| LMT231006C00445000 | 2023-09-25 3:38PM EDT | 445.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 27 | 230 | 37.70% |
| LMT231006C00447500 | 2023-09-28 9:31AM EDT | 447.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 37.99% |
| LMT231006C00450000 | 2023-09-28 10:47AM EDT | 450.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 37.60% |
| LMT231006C00455000 | 2023-09-26 1:58PM EDT | 455.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 24 | 48.93% |
| LMT231006C00460000 | 2023-09-28 9:31AM EDT | 460.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 47.56% |
| LMT231006C00465000 | 2023-09-27 2:08PM EDT | 465.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 44.53% |
| LMT231006C00470000 | 2023-09-25 10:11AM EDT | 470.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 50.00% |
| LMT231006C00475000 | 2023-09-21 1:04PM EDT | 475.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 56.93% |
| LMT231006C00480000 | 2023-09-21 2:01PM EDT | 480.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 50.00% |
| LMT231006C00485000 | 2023-09-06 12:23PM EDT | 485.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 63.67% |
| LMT231006C00490000 | 2023-09-01 12:03PM EDT | 490.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 66.89% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT231006P00357500 | 2023-09-25 2:04PM EDT | 357.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 54.30% |
| LMT231006P00360000 | 2023-09-29 10:37AM EDT | 360.00 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 1 | 12 | 51.86% |
| LMT231006P00365000 | 2023-09-11 10:12AM EDT | 365.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 54.00% |
| LMT231006P00370000 | 2023-09-29 10:36AM EDT | 370.00 | 0.05 | 0.00 | 0.40 | -0.15 | -75.00% | 1 | 4 | 49.85% |
| LMT231006P00375000 | 2023-09-29 1:06PM EDT | 375.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 2 | 1 | 37.31% |
| LMT231006P00380000 | 2023-09-28 12:52PM EDT | 380.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 26 | 46 | 40.70% |
| LMT231006P00385000 | 2023-09-29 11:21AM EDT | 385.00 | 0.40 | 0.05 | 0.30 | +0.12 | +42.86% | 5 | 24 | 31.28% |
| LMT231006P00387500 | 2023-09-29 9:54AM EDT | 387.50 | 0.24 | 0.15 | 0.35 | -0.11 | -31.43% | 6 | 1 | 29.49% |
| LMT231006P00390000 | 2023-09-29 3:48PM EDT | 390.00 | 0.26 | 0.25 | 0.40 | -0.19 | -42.22% | 7 | 58 | 27.52% |
| LMT231006P00392500 | 2023-09-29 10:13AM EDT | 392.50 | 0.45 | 0.35 | 0.50 | +0.45 | -11.76% | 1 | 1 | 26.03% |
| LMT231006P00395000 | 2023-09-29 3:33PM EDT | 395.00 | 0.52 | 0.50 | 0.65 | -0.28 | -35.00% | 8 | 31 | 24.71% |
| LMT231006P00397500 | 2023-09-29 3:38PM EDT | 397.50 | 0.85 | 0.65 | 0.85 | +0.15 | +21.43% | 19 | 40 | 23.34% |
| LMT231006P00400000 | 2023-09-29 3:59PM EDT | 400.00 | 1.07 | 0.90 | 1.15 | -0.08 | -6.96% | 57 | 67 | 22.19% |
| LMT231006P00402500 | 2023-09-29 3:52PM EDT | 402.50 | 1.25 | 1.30 | 1.55 | +1.25 | -34.21% | 46 | 11 | 20.97% |
| LMT231006P00405000 | 2023-09-29 3:57PM EDT | 405.00 | 2.00 | 1.85 | 2.10 | -0.23 | -10.31% | 21 | 95 | 19.75% |
| LMT231006P00407500 | 2023-09-29 3:55PM EDT | 407.50 | 2.80 | 2.70 | 2.90 | +2.80 | -18.84% | 21 | 129 | 18.80% |
| LMT231006P00410000 | 2023-09-29 12:00PM EDT | 410.00 | 3.88 | 3.70 | 4.10 | +0.88 | +29.33% | 22 | 196 | 18.60% |
| LMT231006P00412500 | 2023-09-29 3:18PM EDT | 412.50 | 4.90 | 5.00 | 5.50 | -0.80 | -14.04% | 11 | 128 | 17.96% |
| LMT231006P00415000 | 2023-09-29 3:58PM EDT | 415.00 | 6.85 | 6.60 | 7.30 | +0.73 | +11.93% | 13 | 155 | 18.08% |
| LMT231006P00417500 | 2023-09-29 3:45PM EDT | 417.50 | 9.25 | 8.20 | 9.40 | +1.48 | +19.05% | 10 | 44 | 18.90% |
| LMT231006P00420000 | 2023-09-29 11:33AM EDT | 420.00 | 10.71 | 10.60 | 11.70 | +0.81 | +8.18% | 10 | 422 | 20.42% |
| LMT231006P00422500 | 2023-09-28 9:32AM EDT | 422.50 | 10.95 | 12.70 | 14.00 | 0.00 | - | 1 | 46 | 21.24% |
| LMT231006P00425000 | 2023-09-28 3:51PM EDT | 425.00 | 13.95 | 14.80 | 17.90 | 0.00 | - | 8 | 27 | 37.06% |
| LMT231006P00427500 | 2023-09-27 2:36PM EDT | 427.50 | 19.90 | 17.70 | 19.40 | 0.00 | - | 50 | 6 | 31.49% |
| LMT231006P00430000 | 2023-09-27 2:36PM EDT | 430.00 | 22.60 | 19.50 | 22.10 | 0.00 | - | 904 | 1 | 36.52% |
| LMT231006P00432500 | 2023-09-25 12:48PM EDT | 432.50 | 19.50 | 21.90 | 25.70 | 0.00 | - | 2 | 0 | 49.46% |
| LMT231006P00435000 | 2023-09-27 2:49PM EDT | 435.00 | 27.50 | 24.80 | 27.10 | 0.00 | - | 16 | 0 | 42.26% |
| LMT231006P00440000 | 2023-09-27 3:48PM EDT | 440.00 | 32.45 | 29.70 | 32.20 | 0.00 | - | 4,454 | 0 | 48.94% |
| LMT231006P00442500 | 2023-09-18 11:29AM EDT | 442.50 | 12.63 | 32.20 | 34.80 | 0.00 | - | - | 0 | 52.81% |
| LMT231006P00445000 | 2023-09-27 3:48PM EDT | 445.00 | 37.14 | 34.60 | 37.50 | 0.00 | - | 1,568 | 0 | 57.76% |
| LMT231006P00450000 | 2023-09-27 2:55PM EDT | 450.00 | 42.50 | 39.70 | 42.70 | 0.00 | - | 8 | 0 | 65.38% |
| LMT231006P00455000 | 2023-09-26 3:09PM EDT | 455.00 | 44.90 | 44.60 | 47.00 | 0.00 | - | 480 | 0 | 61.69% |
| LMT231006P00460000 | 2023-09-14 3:31PM EDT | 460.00 | 34.90 | 49.60 | 52.10 | 0.00 | - | 1 | 0 | 67.97% |
| LMT231006P00465000 | 2023-09-01 2:52PM EDT | 465.00 | 16.50 | 54.50 | 57.20 | 0.00 | - | 10 | 0 | 74.15% |
| LMT231006P00470000 | 2023-09-29 11:56AM EDT | 470.00 | 60.64 | 59.80 | 62.20 | +60.64 | - | 1 | 0 | 78.78% |
| LMT231006P00475000 | 2023-09-01 9:51AM EDT | 475.00 | 24.45 | 64.50 | 67.20 | 0.00 | - | 1 | 0 | 83.30% |
© 2023 Yahoo. Tutti i diritti riservati.
