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
61.751,86 -78,09 (-0,13%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:500.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00500000 | 2024-06-14 2:50PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.30 | +0.02 | +40.00% | 23 | 1,667 | 37.06% |
| LMT240628C00500000 | 2024-06-10 9:32AM EDT | 2024-06-28 | 0.78 | 0.05 | 1.50 | 0.00 | - | 1 | 17 | 35.73% |
| LMT240705C00500000 | 2024-06-13 11:35AM EDT | 2024-07-05 | 0.09 | 0.10 | 0.40 | 0.00 | - | 1 | 7 | 21.39% |
| LMT240712C00500000 | 2024-06-10 11:58AM EDT | 2024-07-12 | 0.78 | 0.15 | 0.75 | +0.18 | +30.00% | 1 | 21 | 20.94% |
| LMT240719C00500000 | 2024-06-14 2:28PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.80 | 0.00 | - | 13 | 5,022 | 18.93% |
| LMT240726C00500000 | 2024-06-12 11:34AM EDT | 2024-07-26 | 1.10 | 0.30 | 4.20 | 0.00 | - | 1 | 3 | 27.78% |
| LMT240920C00500000 | 2024-06-14 10:35AM EDT | 2024-09-20 | 2.55 | 2.70 | 3.10 | -0.25 | -8.93% | 13 | 607 | 16.25% |
| LMT241115C00500000 | 2024-06-14 1:46PM EDT | 2024-11-15 | 6.00 | 6.40 | 7.80 | -1.20 | -16.67% | 1 | 273 | 18.47% |
| LMT241220C00500000 | 2024-06-13 2:52PM EDT | 2024-12-20 | 8.70 | 8.10 | 8.90 | 0.00 | - | 13 | 1,377 | 17.69% |
| LMT250117C00500000 | 2024-06-11 3:48PM EDT | 2025-01-17 | 9.90 | 10.00 | 11.40 | -2.90 | -22.66% | 1 | 388 | 18.60% |
| LMT250321C00500000 | 2024-05-29 12:06PM EDT | 2025-03-21 | 14.40 | 13.80 | 14.70 | 0.00 | - | 4 | 223 | 18.70% |
| LMT250620C00500000 | 2024-05-31 3:56PM EDT | 2025-06-20 | 25.50 | 16.00 | 23.50 | 0.00 | - | 4 | 89 | 21.35% |
| LMT260116C00500000 | 2024-06-14 9:42AM EDT | 2026-01-16 | 30.00 | 29.10 | 32.60 | -2.49 | -7.66% | 3 | 168 | 21.12% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 2024-06-21 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 238.60% |
| LMT240719P00500000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 36.20 | 46.30 | 51.20 | 0.00 | - | 4 | 4 | 43.00% |
| LMT240920P00500000 | 2024-05-06 2:40PM EDT | 2024-09-20 | 41.00 | 34.60 | 36.30 | 0.00 | - | 14 | 8 | 0.00% |
| LMT241115P00500000 | 2024-05-06 10:17AM EDT | 2024-11-15 | 43.80 | 36.30 | 38.20 | 0.00 | - | 6 | 15 | 0.00% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 2024-12-20 | 49.10 | 39.80 | 42.50 | 0.00 | - | 10 | 5 | 8.19% |
| LMT250117P00500000 | 2024-05-16 12:27PM EDT | 2025-01-17 | 42.60 | 43.50 | 46.40 | 0.00 | - | 3 | 153 | 12.69% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 2026-01-16 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 24.03% |
© 2024 Yahoo. Tutti i diritti riservati.