Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.043,29 -244,61 (-0,38%) CMC Crypto 200
1.506,81 +18,27 (+1,23%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Prezzo d'esercizio:450.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00450000 | 2024-05-14 3:16PM EDT | 2024-05-24 | 18.73 | 14.30 | 21.90 | 0.00 | - | 1 | 16 | 53.58% |
| LMT240531C00450000 | 2024-05-15 1:21PM EDT | 2024-05-31 | 18.37 | 17.70 | 23.80 | 0.00 | - | 1 | 9 | 39.64% |
| LMT240614C00450000 | 2024-05-17 2:45PM EDT | 2024-06-14 | 17.33 | 16.00 | 23.00 | 0.00 | - | 2 | 12 | 24.29% |
| LMT240621C00450000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 18.80 | 18.60 | 20.70 | 0.00 | - | 2 | 986 | 15.95% |
| LMT240628C00450000 | 2024-05-15 1:21PM EDT | 2024-06-28 | 19.64 | 18.50 | 21.50 | 0.00 | - | - | 2 | 16.28% |
| LMT240719C00450000 | 2024-05-17 10:35AM EDT | 2024-07-19 | 19.73 | 22.40 | 25.50 | 0.00 | - | 1 | 348 | 19.62% |
| LMT240920C00450000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 27.50 | 28.30 | 32.50 | 0.00 | - | 3 | 103 | 20.85% |
| LMT241115C00450000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 36.20 | 34.80 | 37.60 | 0.00 | - | 2 | 10 | 21.45% |
| LMT241220C00450000 | 2024-05-16 3:52PM EDT | 2024-12-20 | 38.00 | 37.80 | 38.80 | 0.00 | - | 8 | 8 | 20.50% |
| LMT250117C00450000 | 2024-05-21 1:15PM EDT | 2025-01-17 | 40.07 | 40.00 | 44.00 | -4.03 | -9.14% | 1 | 378 | 22.87% |
| LMT250321C00450000 | 2024-05-21 1:15PM EDT | 2025-03-21 | 45.37 | 44.30 | 46.40 | +0.27 | +0.60% | 1 | 6 | 21.84% |
| LMT250620C00450000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 53.10 | 48.90 | 52.20 | 0.00 | - | 1 | 62 | 22.28% |
| LMT260116C00450000 | 2024-05-21 3:23PM EDT | 2026-01-16 | 61.06 | 59.50 | 63.40 | +2.16 | +3.67% | 1 | 37 | 22.85% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00450000 | 2024-05-21 10:53AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 39 | 27 | 21.29% |
| LMT240531P00450000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.33 | 0.15 | 0.30 | -0.02 | -5.71% | 2 | 125 | 14.72% |
| LMT240607P00450000 | 2024-05-20 1:59PM EDT | 2024-06-07 | 0.78 | 0.60 | 0.80 | -0.16 | -17.02% | 2 | 69 | 14.67% |
| LMT240614P00450000 | 2024-05-20 2:06PM EDT | 2024-06-14 | 1.38 | 1.00 | 1.20 | -0.04 | -2.82% | 1 | 9 | 14.06% |
| LMT240621P00450000 | 2024-05-21 1:52PM EDT | 2024-06-21 | 1.45 | 1.25 | 1.50 | -0.40 | -21.62% | 3 | 808 | 13.39% |
| LMT240628P00450000 | 2024-05-21 11:57AM EDT | 2024-06-28 | 1.99 | 1.75 | 2.15 | -0.38 | -16.03% | 10 | 15 | 13.81% |
| LMT240719P00450000 | 2024-05-21 11:52AM EDT | 2024-07-19 | 3.35 | 3.00 | 3.50 | -0.55 | -14.10% | 3 | 151 | 13.64% |
| LMT240920P00450000 | 2024-05-21 2:30PM EDT | 2024-09-20 | 8.00 | 4.70 | 10.00 | -0.28 | -3.38% | 1 | 73 | 16.62% |
| LMT241115P00450000 | 2024-05-17 10:07AM EDT | 2024-11-15 | 13.70 | 11.40 | 11.80 | 0.00 | - | 3 | 23 | 15.30% |
| LMT241220P00450000 | 2024-05-20 10:25AM EDT | 2024-12-20 | 14.30 | 11.70 | 14.60 | -1.30 | -8.33% | 2 | 5 | 16.12% |
| LMT250117P00450000 | 2024-05-13 3:02PM EDT | 2025-01-17 | 16.25 | 12.80 | 15.50 | 0.00 | - | 50 | 452 | 15.79% |
| LMT250321P00450000 | 2024-05-15 9:56AM EDT | 2025-03-21 | 20.50 | 18.10 | 22.00 | 0.00 | - | 4 | 9 | 18.11% |
| LMT250620P00450000 | 2024-05-20 2:33PM EDT | 2025-06-20 | 23.30 | 21.40 | 22.90 | 0.00 | - | 2 | 39 | 16.38% |
| LMT260116P00450000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 31.90 | 27.90 | 31.00 | 0.00 | - | 1 | 33 | 16.77% |
© 2024 Yahoo. Tutti i diritti riservati.