Italia markets closed
Dow Jones
39.885,56 +327,45 (+0,83%) Nasdaq
16.741,50 +230,32 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.895,44 +4.295,24 (+7,59%) CMC Crypto 200
1.390,48 +122,54 (+9,67%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:43PM EDT. Mercato aperto.
Prezzo d'esercizio:440.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00440000 | 2024-05-14 3:46PM EDT | 2024-05-17 | 27.65 | 23.50 | 27.50 | 0.00 | - | 5 | 69 | 50.05% |
| LMT240531C00440000 | 2024-05-03 11:17AM EDT | 2024-05-31 | 21.15 | 24.20 | 26.80 | 0.00 | - | 1 | 2 | 26.80% |
| LMT240607C00440000 | 2024-05-02 12:46PM EDT | 2024-06-07 | 23.39 | 24.30 | 26.30 | 0.00 | - | - | 11 | 20.83% |
| LMT240621C00440000 | 2024-05-13 11:46AM EDT | 2024-06-21 | 33.54 | 24.90 | 26.90 | 0.00 | - | 3 | 511 | 18.18% |
| LMT240719C00440000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 31.25 | 27.80 | 28.90 | 0.00 | - | 5 | 59 | 17.43% |
| LMT240920C00440000 | 2024-05-13 11:44AM EDT | 2024-09-20 | 40.78 | 34.00 | 34.80 | 0.00 | - | 2 | 84 | 19.00% |
| LMT241115C00440000 | 2024-05-07 10:06AM EDT | 2024-11-15 | 43.10 | 40.30 | 41.10 | 0.00 | - | 6 | 5 | 21.22% |
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 44.17 | 42.60 | 43.50 | 0.00 | - | - | 1 | 21.28% |
| LMT250117C00440000 | 2024-05-07 9:32AM EDT | 2025-01-17 | 47.30 | 44.60 | 46.70 | 0.00 | - | 17 | 613 | 22.31% |
| LMT250321C00440000 | 2024-05-14 10:33AM EDT | 2025-03-21 | 53.99 | 49.20 | 50.50 | 0.00 | - | 1 | 2 | 22.30% |
| LMT250620C00440000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 57.63 | 52.70 | 56.70 | 0.00 | - | 2 | 15 | 23.01% |
| LMT260116C00440000 | 2024-04-30 11:36AM EDT | 2026-01-16 | 71.00 | 63.30 | 69.70 | 0.00 | - | 10 | 26 | 24.37% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00440000 | 2024-05-14 10:21AM EDT | 2024-05-17 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 216 | 53.76% |
| LMT240524P00440000 | 2024-05-13 10:19AM EDT | 2024-05-24 | 0.35 | 0.05 | 0.60 | 0.00 | - | 1 | 47 | 22.88% |
| LMT240531P00440000 | 2024-05-14 12:11PM EDT | 2024-05-31 | 0.34 | 0.10 | 0.85 | 0.00 | - | 1 | 42 | 19.17% |
| LMT240607P00440000 | 2024-05-14 2:07PM EDT | 2024-06-07 | 0.58 | 0.55 | 0.70 | 0.00 | - | 11 | 24 | 15.35% |
| LMT240614P00440000 | 2024-05-13 3:58PM EDT | 2024-06-14 | 0.73 | 0.30 | 2.75 | 0.00 | - | 5 | 22 | 20.62% |
| LMT240621P00440000 | 2024-05-15 10:53AM EDT | 2024-06-21 | 1.10 | 1.10 | 1.30 | +0.03 | +2.80% | 1 | 428 | 14.45% |
| LMT240719P00440000 | 2024-05-15 1:31PM EDT | 2024-07-19 | 2.35 | 2.70 | 2.85 | -0.10 | -4.08% | 48 | 168 | 14.33% |
| LMT240920P00440000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 9.33 | 6.60 | 7.00 | 0.00 | - | 1 | 107 | 15.27% |
| LMT241115P00440000 | 2024-05-15 10:14AM EDT | 2024-11-15 | 10.30 | 10.30 | 10.70 | +1.00 | +10.75% | 1 | 20 | 16.07% |
| LMT241220P00440000 | 2024-05-02 10:23AM EDT | 2024-12-20 | 16.10 | 12.70 | 13.10 | 0.00 | - | - | 5 | 16.63% |
| LMT250117P00440000 | 2024-05-15 1:48PM EDT | 2025-01-17 | 13.70 | 13.90 | 14.80 | -4.30 | -23.89% | 14 | 517 | 16.91% |
| LMT250321P00440000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 20.40 | 14.40 | 17.80 | 0.00 | - | 2 | 14 | 17.03% |
| LMT250620P00440000 | 2024-04-24 1:55PM EDT | 2025-06-20 | 25.60 | 20.80 | 21.80 | 0.00 | - | 8 | 27 | 17.22% |
| LMT260116P00440000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 27.40 | 26.30 | 28.50 | -1.30 | -4.53% | 1 | 62 | 16.95% |
© 2024 Yahoo. Tutti i diritti riservati.