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
62.596,91 +896,14 (+1,45%)
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:440.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802C00440000 | 2024-07-19 2:03PM EDT | 2024-08-02 | 35.65 | 81.80 | 89.30 | 0.00 | - | 1 | 1 | 72.14% |
| LMT240920C00440000 | 2024-07-23 10:03AM EDT | 2024-09-20 | 54.95 | 83.70 | 91.50 | 0.00 | - | 1 | 91 | 44.23% |
| LMT241115C00440000 | 2024-07-23 3:59PM EDT | 2024-11-15 | 68.80 | 88.60 | 93.40 | 0.00 | - | 1 | 10 | 34.15% |
| LMT241220C00440000 | 2024-07-12 2:42PM EDT | 2024-12-20 | 38.80 | 88.90 | 96.00 | 0.00 | - | 1 | 31 | 32.98% |
| LMT250117C00440000 | 2024-07-26 3:43PM EDT | 2025-01-17 | 93.00 | 91.50 | 95.70 | +0.50 | +0.54% | 6 | 610 | 29.90% |
| LMT250321C00440000 | 2024-06-07 12:58PM EDT | 2025-03-21 | 56.00 | 42.60 | 45.90 | 0.00 | - | 4 | 5 | 0.00% |
| LMT250620C00440000 | 2024-07-24 9:36AM EDT | 2025-06-20 | 86.75 | 99.60 | 103.60 | 0.00 | - | 1 | 20 | 27.61% |
| LMT260116C00440000 | 2024-07-25 10:00AM EDT | 2026-01-16 | 109.60 | 107.70 | 114.40 | 0.00 | - | 1 | 21 | 27.17% |
| LMT261218C00440000 | 2024-06-25 1:52PM EDT | 2026-12-18 | 83.45 | 115.00 | 121.90 | 0.00 | - | - | 10 | 24.23% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00440000 | 2024-07-23 1:02PM EDT | 2024-08-02 | 0.18 | 0.00 | 0.85 | 0.00 | - | 4 | 14 | 65.38% |
| LMT240809P00440000 | 2024-07-23 12:18PM EDT | 2024-08-09 | 0.25 | 0.05 | 2.50 | 0.00 | - | 10 | 48 | 56.69% |
| LMT240816P00440000 | 2024-07-24 1:10PM EDT | 2024-08-16 | 0.43 | 0.05 | 0.65 | 0.00 | - | 1 | 62 | 40.58% |
| LMT240823P00440000 | 2024-07-22 11:30AM EDT | 2024-08-23 | 1.90 | 0.00 | 4.30 | 0.00 | - | 3 | 20 | 54.35% |
| LMT240830P00440000 | 2024-07-23 9:42AM EDT | 2024-08-30 | 1.24 | 0.00 | 2.70 | 0.00 | - | 11 | 10 | 42.74% |
| LMT240920P00440000 | 2024-07-25 1:40PM EDT | 2024-09-20 | 0.49 | 0.20 | 0.95 | -0.01 | -2.00% | 4 | 150 | 26.70% |
| LMT241115P00440000 | 2024-07-25 3:32PM EDT | 2024-11-15 | 1.55 | 0.95 | 1.80 | -0.15 | -8.82% | 1 | 117 | 21.63% |
| LMT241220P00440000 | 2024-07-23 12:46PM EDT | 2024-12-20 | 4.46 | 1.80 | 4.10 | 0.00 | - | 15 | 26 | 23.40% |
| LMT250117P00440000 | 2024-07-25 1:57PM EDT | 2025-01-17 | 3.40 | 2.80 | 3.60 | 0.00 | - | 1 | 649 | 20.66% |
| LMT250321P00440000 | 2024-07-23 1:31PM EDT | 2025-03-21 | 7.50 | 4.10 | 7.60 | 0.00 | - | 1 | 45 | 22.42% |
| LMT250620P00440000 | 2024-07-23 3:26PM EDT | 2025-06-20 | 8.20 | 7.20 | 10.50 | -2.00 | -19.61% | 5 | 37 | 21.51% |
| LMT260116P00440000 | 2024-05-28 10:30AM EDT | 2026-01-16 | 28.02 | 21.50 | 27.50 | 0.00 | - | 3 | 63 | 26.15% |
| LMT261218P00440000 | 2024-07-25 1:46PM EDT | 2026-12-18 | 21.19 | 17.00 | 23.30 | 0.00 | - | - | 3 | 18.83% |
© 2024 Yahoo. Tutti i diritti riservati.