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
61.800,93 +85,01 (+0,14%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:490.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00490000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 3 | 826 | 26.51% |
| LMT240628C00490000 | 2024-06-13 2:12PM EDT | 2024-06-28 | 0.77 | 0.10 | 0.75 | 0.00 | - | 2 | 73 | 24.68% |
| LMT240705C00490000 | 2024-06-11 11:00AM EDT | 2024-07-05 | 0.57 | 0.20 | 1.50 | 0.00 | - | 1 | 7 | 23.87% |
| LMT240712C00490000 | 2024-06-10 2:05PM EDT | 2024-07-12 | 1.22 | 0.25 | 0.55 | 0.00 | - | 1 | 7 | 15.94% |
| LMT240719C00490000 | 2024-06-14 1:43PM EDT | 2024-07-19 | 0.60 | 0.55 | 1.35 | -0.05 | -7.69% | 5 | 529 | 17.76% |
| LMT240726C00490000 | 2024-06-11 3:02PM EDT | 2024-07-26 | 2.82 | 1.25 | 2.55 | 0.00 | - | 21 | 23 | 19.70% |
| LMT240920C00490000 | 2024-06-13 2:54PM EDT | 2024-09-20 | 4.50 | 4.30 | 5.30 | 0.00 | - | 666 | 505 | 16.95% |
| LMT241115C00490000 | 2024-06-10 10:49AM EDT | 2024-11-15 | 13.90 | 8.90 | 9.60 | 0.00 | - | 1 | 203 | 17.88% |
| LMT241220C00490000 | 2024-06-12 3:59PM EDT | 2024-12-20 | 12.15 | 10.80 | 12.40 | 0.00 | - | 146 | 230 | 18.52% |
| LMT250117C00490000 | 2024-06-14 10:01AM EDT | 2025-01-17 | 12.50 | 13.10 | 14.50 | -0.76 | -5.73% | 51 | 982 | 18.90% |
| LMT250321C00490000 | 2024-06-07 2:42PM EDT | 2025-03-21 | 27.05 | 17.20 | 18.90 | 0.00 | - | 5 | 12 | 19.55% |
| LMT250620C00490000 | 2024-06-07 1:43PM EDT | 2025-06-20 | 33.41 | 21.80 | 26.90 | 0.00 | - | 4 | 48 | 21.46% |
| LMT260116C00490000 | 2024-06-13 3:11PM EDT | 2026-01-16 | 34.75 | 30.90 | 36.40 | 0.00 | - | 1 | 24 | 21.31% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00490000 | 2024-06-07 1:19PM EDT | 2024-06-21 | 15.40 | 30.60 | 33.00 | 0.00 | - | 1 | 0 | 42.21% |
| LMT240719P00490000 | 2024-05-10 10:41AM EDT | 2024-07-19 | 23.30 | 19.50 | 21.10 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240920P00490000 | 2024-05-21 11:47AM EDT | 2024-09-20 | 27.90 | 31.50 | 33.80 | 0.00 | - | 1 | 7 | 12.11% |
| LMT241115P00490000 | 2024-05-07 1:34PM EDT | 2024-11-15 | 34.60 | 27.20 | 29.40 | 0.00 | - | 2 | 19 | 0.00% |
| LMT250117P00490000 | 2024-05-24 9:49AM EDT | 2025-01-17 | 34.00 | 36.60 | 39.20 | 0.00 | - | 3 | 54 | 13.36% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 2025-03-21 | 44.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 2026-01-16 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 23.71% |
© 2024 Yahoo. Tutti i diritti riservati.