Italia markets close in 1 hour 37 minutes
FTSE MIB
33.824,42 -446,70 (-1,30%) Dow Jones
37.813,41 -647,51 (-1,68%) Nasdaq
15.408,02 -304,73 (-1,94%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,82 +0,01 (+0,01%) Bitcoin EUR
59.268,82 -2.613,41 (-4,22%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:52AM EDT. Mercato aperto.
Prezzo d'esercizio:420.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00420000 | 2024-04-18 10:57AM EDT | 2024-04-26 | 39.00 | 38.10 | 46.20 | 0.00 | - | 5 | 1 | 85.16% |
| LMT240517C00420000 | 2024-04-12 1:36PM EDT | 2024-05-17 | 37.30 | 38.30 | 44.70 | 0.00 | - | 1 | 6 | 37.16% |
| LMT240621C00420000 | 2024-04-19 1:13PM EDT | 2024-06-21 | 49.30 | 42.90 | 48.40 | 0.00 | - | 2 | 158 | 31.13% |
| LMT240719C00420000 | 2024-04-12 1:39PM EDT | 2024-07-19 | 42.25 | 45.10 | 48.30 | 0.00 | - | 1 | 78 | 25.40% |
| LMT240920C00420000 | 2024-04-19 11:28AM EDT | 2024-09-20 | 55.49 | 49.20 | 53.20 | 0.00 | - | 1 | 41 | 24.77% |
| LMT250117C00420000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 70.80 | 58.90 | 62.70 | 0.00 | - | 1 | 367 | 25.66% |
| LMT250321C00420000 | 2024-04-22 9:30AM EDT | 2025-03-21 | 73.10 | 62.10 | 67.90 | 0.00 | - | 1 | 2 | 26.48% |
| LMT250620C00420000 | 2024-04-18 11:43AM EDT | 2025-06-20 | 69.80 | 68.20 | 75.20 | 0.00 | - | 2 | 9 | 27.59% |
| LMT260116C00420000 | 2024-04-18 2:52PM EDT | 2026-01-16 | 78.50 | 77.80 | 84.00 | 0.00 | - | 1 | 40 | 26.56% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00420000 | 2024-04-23 3:49PM EDT | 2024-04-26 | 0.05 | 0.00 | 1.05 | 0.00 | - | 54 | 76 | 77.05% |
| LMT240503P00420000 | 2024-04-24 3:16PM EDT | 2024-05-03 | 0.28 | 0.00 | 1.50 | 0.00 | - | 2 | 60 | 46.41% |
| LMT240510P00420000 | 2024-04-23 1:14PM EDT | 2024-05-10 | 0.28 | 0.05 | 1.35 | 0.00 | - | 40 | 27 | 33.86% |
| LMT240517P00420000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 0.35 | 0.20 | 0.70 | 0.00 | - | 31 | 119 | 24.15% |
| LMT240531P00420000 | 2024-04-17 2:52PM EDT | 2024-05-31 | 2.48 | 0.20 | 1.55 | 0.00 | - | - | 4 | 23.10% |
| LMT240621P00420000 | 2024-04-25 9:34AM EDT | 2024-06-21 | 1.24 | 1.25 | 1.45 | -0.31 | -20.00% | 1 | 567 | 18.12% |
| LMT240719P00420000 | 2024-04-24 2:01PM EDT | 2024-07-19 | 2.35 | 1.80 | 3.30 | 0.00 | - | 5 | 208 | 19.06% |
| LMT240920P00420000 | 2024-04-24 1:43PM EDT | 2024-09-20 | 5.65 | 5.20 | 5.60 | 0.00 | - | 4 | 296 | 17.62% |
| LMT241115P00420000 | 2024-04-16 1:19PM EDT | 2024-11-15 | 13.27 | 8.30 | 9.00 | 0.00 | - | 1 | 2 | 18.45% |
| LMT250117P00420000 | 2024-04-22 1:16PM EDT | 2025-01-17 | 13.50 | 11.50 | 13.10 | 0.00 | - | 57 | 319 | 19.45% |
| LMT250321P00420000 | 2024-04-01 1:36PM EDT | 2025-03-21 | 16.90 | 14.00 | 15.90 | 0.00 | - | - | 9 | 19.44% |
| LMT250620P00420000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 17.77 | 16.90 | 19.50 | 0.00 | - | 2 | 13 | 19.37% |
| LMT260116P00420000 | 2024-04-23 11:03AM EDT | 2026-01-16 | 25.20 | 23.30 | 27.30 | 0.00 | - | 2 | 56 | 19.52% |
© 2024 Yahoo. Tutti i diritti riservati.