Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.961,17 +1.150,39 (+1,86%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:400.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240816C00400000 | 2024-07-12 2:20PM EDT | 2024-08-16 | 66.96 | 122.40 | 130.00 | 0.00 | - | - | 1 | 67.19% |
| LMT240920C00400000 | 2024-07-25 9:51AM EDT | 2024-09-20 | 124.40 | 123.40 | 130.80 | 0.00 | - | 1 | 20 | 58.36% |
| LMT241115C00400000 | 2024-07-24 1:49PM EDT | 2024-11-15 | 123.00 | 125.50 | 132.90 | 0.00 | - | 5 | 30 | 45.23% |
| LMT241220C00400000 | 2024-05-01 9:46AM EDT | 2024-12-20 | 75.78 | 74.20 | 80.40 | 0.00 | - | - | 1 | 0.00% |
| LMT250117C00400000 | 2024-07-25 9:56AM EDT | 2025-01-17 | 129.60 | 126.50 | 134.70 | 0.00 | - | 1 | 325 | 38.66% |
| LMT250321C00400000 | 2024-04-30 3:24PM EDT | 2025-03-21 | 83.80 | 73.60 | 77.30 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00400000 | 2024-07-18 12:03PM EDT | 2025-06-20 | 94.50 | 131.10 | 140.00 | 0.00 | - | 1 | 9 | 32.97% |
| LMT260116C00400000 | 2024-07-25 9:47AM EDT | 2026-01-16 | 137.80 | 140.00 | 144.60 | 0.00 | - | 1 | 68 | 28.69% |
| LMT261218C00400000 | 2024-07-23 10:24AM EDT | 2026-12-18 | 118.50 | 146.30 | 154.00 | 0.00 | - | 2 | 2 | 26.87% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00400000 | 2024-07-24 10:11AM EDT | 2024-08-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 117 | 67.97% |
| LMT240809P00400000 | 2024-06-27 3:20PM EDT | 2024-08-09 | 1.71 | 0.00 | 0.10 | 0.00 | - | - | 1 | 51.56% |
| LMT240816P00400000 | 2024-07-25 10:03AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.40 | 0.00 | - | 10 | 23 | 50.05% |
| LMT240920P00400000 | 2024-07-24 12:16PM EDT | 2024-09-20 | 0.26 | 0.10 | 0.90 | 0.00 | - | 1 | 315 | 37.90% |
| LMT241115P00400000 | 2024-07-26 11:19AM EDT | 2024-11-15 | 0.85 | 0.35 | 1.05 | -1.00 | -54.05% | 1 | 67 | 27.56% |
| LMT241220P00400000 | 2024-07-24 1:15PM EDT | 2024-12-20 | 1.35 | 0.75 | 2.05 | 0.00 | - | 4 | 64 | 27.49% |
| LMT250117P00400000 | 2024-07-25 1:57PM EDT | 2025-01-17 | 1.61 | 1.40 | 2.35 | 0.00 | - | 1 | 739 | 25.97% |
| LMT250321P00400000 | 2024-07-23 3:25PM EDT | 2025-03-21 | 2.18 | 2.05 | 2.50 | -0.78 | -26.35% | 2 | 27 | 22.58% |
| LMT250620P00400000 | 2024-07-19 2:14PM EDT | 2025-06-20 | 8.00 | 3.50 | 4.30 | 0.00 | - | 7 | 1,158 | 21.95% |
| LMT260116P00400000 | 2024-07-25 1:09PM EDT | 2026-01-16 | 8.27 | 7.20 | 8.60 | 0.00 | - | 1 | 232 | 21.04% |
| LMT261218P00400000 | 2024-07-26 1:27PM EDT | 2026-12-18 | 13.10 | 9.00 | 14.70 | -0.60 | -4.38% | 3 | 14 | 19.98% |
© 2024 Yahoo. Tutti i diritti riservati.