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
62.594,00 +871,35 (+1,41%)
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:450.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802C00450000 | 2024-07-25 11:46AM EDT | 2024-08-02 | 71.97 | 73.50 | 79.40 | 0.00 | - | 1 | 3 | 76.15% |
| LMT240816C00450000 | 2024-07-18 10:21AM EDT | 2024-08-16 | 30.50 | 72.90 | 80.60 | 0.00 | - | 6 | 13 | 62.61% |
| LMT240920C00450000 | 2024-07-24 10:35AM EDT | 2024-09-20 | 57.71 | 73.90 | 81.50 | 0.00 | - | 1 | 111 | 40.29% |
| LMT241115C00450000 | 2024-07-18 10:31AM EDT | 2024-11-15 | 39.90 | 79.50 | 83.20 | 0.00 | - | 1 | 62 | 30.94% |
| LMT241220C00450000 | 2024-07-24 11:16AM EDT | 2024-12-20 | 63.80 | 81.30 | 86.90 | 0.00 | - | 1 | 17 | 31.28% |
| LMT250117C00450000 | 2024-07-25 3:27PM EDT | 2025-01-17 | 83.90 | 82.40 | 85.40 | 0.00 | - | 4 | 360 | 27.12% |
| LMT250321C00450000 | 2024-07-25 9:43AM EDT | 2025-03-21 | 89.80 | 86.20 | 89.80 | +7.03 | +8.49% | 1 | 11 | 27.02% |
| LMT250620C00450000 | 2024-07-19 10:08AM EDT | 2025-06-20 | 52.50 | 90.80 | 95.20 | 0.00 | - | 30 | 78 | 26.64% |
| LMT260116C00450000 | 2024-07-25 11:42AM EDT | 2026-01-16 | 99.15 | 101.10 | 104.50 | 0.00 | - | 1 | 23 | 25.44% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00450000 | 2024-07-25 9:45AM EDT | 2024-08-02 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 61 | 49.81% |
| LMT240809P00450000 | 2024-07-23 1:55PM EDT | 2024-08-09 | 0.78 | 0.10 | 0.40 | 0.00 | - | 1 | 6 | 40.77% |
| LMT240816P00450000 | 2024-07-25 10:08AM EDT | 2024-08-16 | 0.25 | 0.10 | 0.35 | -0.02 | -7.41% | 2 | 64 | 32.57% |
| LMT240823P00450000 | 2024-07-23 3:59PM EDT | 2024-08-23 | 0.78 | 0.05 | 4.50 | 0.00 | - | 3 | 8 | 49.95% |
| LMT240830P00450000 | 2024-07-25 3:21PM EDT | 2024-08-30 | 0.49 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 44.36% |
| LMT240920P00450000 | 2024-07-26 3:05PM EDT | 2024-09-20 | 0.55 | 0.45 | 0.65 | -0.15 | -21.43% | 12 | 209 | 22.18% |
| LMT241115P00450000 | 2024-07-26 10:14AM EDT | 2024-11-15 | 2.00 | 1.90 | 2.30 | -0.50 | -20.00% | 1 | 208 | 20.66% |
| LMT241220P00450000 | 2024-07-25 9:59AM EDT | 2024-12-20 | 4.15 | 3.00 | 3.70 | 0.00 | - | 2 | 168 | 20.55% |
| LMT250117P00450000 | 2024-07-25 3:28PM EDT | 2025-01-17 | 4.10 | 3.50 | 4.30 | 0.00 | - | 6 | 468 | 19.70% |
| LMT250321P00450000 | 2024-07-23 3:27PM EDT | 2025-03-21 | 8.83 | 5.80 | 6.60 | 0.00 | - | 3 | 16 | 19.45% |
| LMT250620P00450000 | 2024-07-24 1:51PM EDT | 2025-06-20 | 10.10 | 4.70 | 10.20 | 0.00 | - | 3 | 40 | 19.49% |
| LMT260116P00450000 | 2024-07-24 9:57AM EDT | 2026-01-16 | 18.40 | 14.50 | 16.50 | 0.00 | - | 1 | 80 | 18.79% |
| LMT261218P00450000 | 2024-07-23 10:23AM EDT | 2026-12-18 | 30.00 | 19.30 | 27.90 | 0.00 | - | 2 | 5 | 19.31% |
© 2024 Yahoo. Tutti i diritti riservati.