Italia markets open in 8 hours 29 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0646 -0,0028 (-0,27%) Bitcoin EUR
59.559,70 +1.892,98 (+3,28%) CMC Crypto 200
1.309,92 +424,38 (+47,93%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:400.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00400000 | 2024-04-10 10:28AM EDT | 2024-04-19 | 46.20 | 52.00 | 60.20 | 0.00 | - | 5 | 6 | 60.94% |
| LMT240426C00400000 | 2024-04-10 10:28AM EDT | 2024-04-26 | 47.05 | 54.00 | 59.50 | 0.00 | - | - | 5 | 50.02% |
| LMT240510C00400000 | 2024-04-11 9:43AM EDT | 2024-05-10 | 53.50 | 55.90 | 60.00 | 0.00 | - | - | 2 | 49.27% |
| LMT240517C00400000 | 2024-03-22 11:31AM EDT | 2024-05-17 | 49.63 | 57.10 | 59.70 | 0.00 | - | 1 | 1 | 42.04% |
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 2024-05-24 | 60.00 | 55.50 | 62.80 | 0.00 | - | 1 | 1 | 47.06% |
| LMT240621C00400000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 60.10 | 58.90 | 60.90 | 0.00 | - | 6 | 70 | 31.42% |
| LMT240719C00400000 | 2024-03-27 9:32AM EDT | 2024-07-19 | 55.10 | 60.00 | 62.40 | 0.00 | - | 1 | 5 | 28.99% |
| LMT240920C00400000 | 2024-02-14 11:54AM EDT | 2024-09-20 | 40.50 | 48.70 | 53.20 | 0.00 | - | 4 | 9 | 0.00% |
| LMT250117C00400000 | 2024-04-17 3:42PM EDT | 2025-01-17 | 73.84 | 73.00 | 75.50 | 0.00 | - | 3 | 343 | 28.14% |
| LMT250620C00400000 | 2024-04-16 10:29AM EDT | 2025-06-20 | 85.80 | 81.30 | 87.40 | 0.00 | - | 2 | 7 | 29.78% |
| LMT260116C00400000 | 2024-03-27 1:35PM EDT | 2026-01-16 | 85.00 | 88.80 | 94.60 | 0.00 | - | 9 | 64 | 27.88% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419P00400000 | 2024-04-15 9:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 65 | 66.41% |
| LMT240426P00400000 | 2024-04-18 10:35AM EDT | 2024-04-26 | 0.19 | 0.05 | 0.30 | -0.06 | -24.00% | 25 | 22 | 43.36% |
| LMT240503P00400000 | 2024-04-04 12:40PM EDT | 2024-05-03 | 0.68 | 0.10 | 1.15 | 0.00 | - | 9 | 7 | 42.26% |
| LMT240510P00400000 | 2024-04-05 11:37AM EDT | 2024-05-10 | 0.75 | 0.15 | 1.10 | 0.00 | - | 2 | 2 | 34.89% |
| LMT240517P00400000 | 2024-04-18 12:07PM EDT | 2024-05-17 | 0.55 | 0.30 | 0.65 | -0.20 | -26.67% | 2 | 54 | 27.33% |
| LMT240524P00400000 | 2024-04-10 2:36PM EDT | 2024-05-24 | 0.97 | 0.30 | 1.45 | 0.00 | - | - | 1 | 29.36% |
| LMT240621P00400000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 1.75 | 1.70 | 1.85 | -0.15 | -7.89% | 10 | 424 | 23.56% |
| LMT240719P00400000 | 2024-04-17 11:13AM EDT | 2024-07-19 | 3.06 | 2.45 | 2.65 | 0.00 | - | 5 | 458 | 21.74% |
| LMT240920P00400000 | 2024-04-16 12:04PM EDT | 2024-09-20 | 6.10 | 5.10 | 5.50 | 0.00 | - | 6 | 187 | 21.28% |
| LMT241115P00400000 | 2024-04-12 1:19PM EDT | 2024-11-15 | 9.20 | 8.00 | 8.40 | 0.00 | - | 1 | 1 | 21.52% |
| LMT250117P00400000 | 2024-04-16 10:35AM EDT | 2025-01-17 | 12.12 | 8.00 | 11.90 | 0.00 | - | 2 | 725 | 22.03% |
| LMT250321P00400000 | 2024-04-04 1:19PM EDT | 2025-03-21 | 12.80 | 13.30 | 14.30 | 0.00 | - | 3 | 2 | 21.69% |
| LMT250620P00400000 | 2024-04-03 1:03PM EDT | 2025-06-20 | 15.20 | 16.20 | 17.20 | 0.00 | - | 125 | 135 | 21.15% |
| LMT260116P00400000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 23.20 | 19.70 | 24.50 | 0.00 | - | 1 | 182 | 21.07% |
© 2024 Yahoo. Tutti i diritti riservati.