Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.759,48 -38,62 (-0,06%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:455.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00455000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 5.20 | 5.20 | 5.60 | -0.70 | -11.86% | 14 | 223 | 15.81% |
| LMT240628C00455000 | 2024-06-14 10:40AM EDT | 2024-06-28 | 5.10 | 6.70 | 8.80 | -9.00 | -63.83% | 1 | 15 | 20.37% |
| LMT240705C00455000 | 2024-06-13 2:30PM EDT | 2024-07-05 | 8.41 | 7.90 | 11.50 | -0.44 | -4.97% | 1 | 8 | 22.83% |
| LMT240712C00455000 | 2024-06-14 10:55AM EDT | 2024-07-12 | 7.80 | 9.30 | 10.80 | -2.10 | -21.21% | 1 | 3 | 18.23% |
| LMT240719C00455000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 10.90 | 10.60 | 12.10 | +0.47 | +4.51% | 27 | 437 | 18.60% |
| LMT240726C00455000 | 2024-06-10 2:44PM EDT | 2024-07-26 | 20.00 | 12.70 | 13.80 | 0.00 | - | - | 1 | 19.75% |
| LMT240802C00455000 | 2024-06-14 2:50PM EDT | 2024-08-02 | 13.70 | 13.50 | 16.20 | -0.68 | -4.73% | 3 | 4 | 21.90% |
| LMT240920C00455000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 18.60 | 18.30 | 18.90 | +0.60 | +3.33% | 29 | 86 | 18.29% |
| LMT241220C00455000 | 2024-06-12 9:37AM EDT | 2024-12-20 | 28.00 | 26.90 | 28.10 | 0.00 | - | 1 | 2 | 20.20% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00455000 | 2024-06-14 2:37PM EDT | 2024-06-21 | 2.32 | 1.45 | 1.70 | +0.54 | +30.34% | 108 | 389 | 13.21% |
| LMT240628P00455000 | 2024-06-14 1:42PM EDT | 2024-06-28 | 3.75 | 2.65 | 3.20 | +0.90 | +31.58% | 6 | 101 | 13.62% |
| LMT240705P00455000 | 2024-06-14 3:00PM EDT | 2024-07-05 | 4.05 | 3.30 | 4.00 | +0.25 | +6.58% | 2 | 8 | 12.92% |
| LMT240712P00455000 | 2024-06-13 9:35AM EDT | 2024-07-12 | 4.51 | 4.10 | 4.90 | 0.00 | - | 2 | 32 | 12.99% |
| LMT240719P00455000 | 2024-06-14 12:34PM EDT | 2024-07-19 | 6.20 | 5.10 | 5.50 | +0.60 | +10.71% | 53 | 303 | 12.67% |
| LMT240726P00455000 | 2024-06-14 12:51PM EDT | 2024-07-26 | 7.88 | 3.70 | 8.00 | +1.08 | +15.88% | 2 | 33 | 15.69% |
| LMT240802P00455000 | 2024-06-13 2:37PM EDT | 2024-08-02 | 7.20 | 7.30 | 8.80 | 0.00 | - | 3 | 3 | 15.72% |
| LMT240920P00455000 | 2024-06-14 10:51AM EDT | 2024-09-20 | 12.10 | 11.10 | 11.50 | +1.00 | +9.01% | 11 | 114 | 13.96% |
| LMT241220P00455000 | 2024-05-02 10:02AM EDT | 2024-12-20 | 21.50 | 13.70 | 15.40 | 0.00 | - | - | 4 | 13.03% |
© 2024 Yahoo. Tutti i diritti riservati.