Italia markets open in 4 hours 7 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.090,87 +129,07 (+0,34%) EUR/USD
1,0681 +0,0007 (+0,06%) Bitcoin EUR
57.660,19 -2.066,27 (-3,46%) CMC Crypto 200
885,54 0,00 (0,00%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:450.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00450000 | 2024-04-17 3:56PM EDT | 2024-04-19 | 6.31 | 4.70 | 7.50 | -1.69 | -21.13% | 61 | 3,544 | 27.78% |
| LMT240426C00450000 | 2024-04-16 2:55PM EDT | 2024-04-26 | 13.22 | 12.30 | 12.90 | -0.98 | -6.90% | 1 | 134 | 33.73% |
| LMT240503C00450000 | 2024-04-17 12:22PM EDT | 2024-05-03 | 12.31 | 13.40 | 14.40 | -4.69 | -27.59% | 8 | 88 | 29.37% |
| LMT240510C00450000 | 2024-04-17 1:57PM EDT | 2024-05-10 | 14.20 | 13.90 | 15.80 | -2.60 | -15.48% | 4 | 12 | 27.65% |
| LMT240517C00450000 | 2024-04-17 1:26PM EDT | 2024-05-17 | 15.00 | 15.70 | 16.10 | -0.92 | -5.78% | 61 | 301 | 24.80% |
| LMT240524C00450000 | 2024-04-16 3:42PM EDT | 2024-05-24 | 17.70 | 15.90 | 18.50 | 0.00 | - | 18 | 12 | 26.57% |
| LMT240531C00450000 | 2024-04-17 11:31AM EDT | 2024-05-31 | 16.50 | 16.60 | 22.30 | +0.50 | +3.12% | 5 | 1 | 30.48% |
| LMT240621C00450000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 19.50 | 19.20 | 20.00 | 0.00 | - | 8 | 1,027 | 22.03% |
| LMT240719C00450000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 22.90 | 22.70 | 23.00 | -1.80 | -7.29% | 17 | 398 | 21.74% |
| LMT240920C00450000 | 2024-04-17 11:07AM EDT | 2024-09-20 | 28.40 | 29.20 | 31.10 | -2.40 | -7.79% | 12 | 98 | 23.69% |
| LMT241115C00450000 | 2024-04-10 12:58PM EDT | 2024-11-15 | 28.41 | 35.80 | 37.00 | 0.00 | - | - | 3 | 24.63% |
| LMT250117C00450000 | 2024-04-17 11:31AM EDT | 2025-01-17 | 39.00 | 40.40 | 41.80 | -5.00 | -11.36% | 1 | 377 | 24.71% |
| LMT250321C00450000 | 2024-04-11 9:30AM EDT | 2025-03-21 | 42.30 | 45.10 | 47.10 | 0.00 | - | 1 | 2 | 25.36% |
| LMT250620C00450000 | 2024-04-16 3:58PM EDT | 2025-06-20 | 51.00 | 50.90 | 53.40 | 0.00 | - | 2 | 52 | 25.75% |
| LMT260116C00450000 | 2024-04-15 3:31PM EDT | 2026-01-16 | 63.60 | 61.50 | 65.90 | 0.00 | - | 5 | 27 | 26.39% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419P00450000 | 2024-04-17 3:45PM EDT | 2024-04-19 | 0.77 | 0.55 | 0.75 | -0.87 | -53.05% | 183 | 825 | 20.87% |
| LMT240426P00450000 | 2024-04-17 1:30PM EDT | 2024-04-26 | 6.83 | 5.70 | 6.30 | +0.93 | +15.76% | 7 | 71 | 31.73% |
| LMT240503P00450000 | 2024-04-17 11:59AM EDT | 2024-05-03 | 8.26 | 6.50 | 7.30 | +1.23 | +17.50% | 5 | 55 | 26.53% |
| LMT240510P00450000 | 2024-04-16 3:59PM EDT | 2024-05-10 | 8.70 | 6.60 | 8.30 | 0.00 | - | 5 | 8 | 24.39% |
| LMT240517P00450000 | 2024-04-17 3:26PM EDT | 2024-05-17 | 8.60 | 7.60 | 8.10 | +0.50 | +6.17% | 16 | 176 | 20.96% |
| LMT240524P00450000 | 2024-04-16 1:12PM EDT | 2024-05-24 | 9.00 | 7.70 | 11.00 | 0.00 | - | 8 | 6 | 24.02% |
| LMT240531P00450000 | 2024-04-12 3:14PM EDT | 2024-05-31 | 13.10 | 7.00 | 11.80 | 0.00 | - | 2 | 4 | 23.32% |
| LMT240621P00450000 | 2024-04-17 1:32PM EDT | 2024-06-21 | 12.30 | 11.70 | 12.10 | -0.35 | -2.77% | 210 | 377 | 19.59% |
| LMT240719P00450000 | 2024-04-17 12:14PM EDT | 2024-07-19 | 15.50 | 13.60 | 14.00 | +0.50 | +3.33% | 10 | 81 | 18.49% |
| LMT240920P00450000 | 2024-04-17 11:44AM EDT | 2024-09-20 | 20.15 | 18.40 | 19.10 | +0.65 | +3.33% | 6 | 49 | 18.63% |
| LMT241115P00450000 | 2024-04-15 9:34AM EDT | 2024-11-15 | 23.30 | 22.30 | 23.10 | 0.00 | - | 1 | 4 | 18.91% |
| LMT250117P00450000 | 2024-04-09 11:58AM EDT | 2025-01-17 | 28.60 | 26.30 | 27.40 | 0.00 | - | 3 | 384 | 19.37% |
| LMT250321P00450000 | 2024-04-08 12:09PM EDT | 2025-03-21 | 30.10 | 29.20 | 30.80 | 0.00 | - | - | 1 | 19.44% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 27.97 | 32.90 | 34.50 | 0.00 | - | 2 | 39 | 19.16% |
| LMT260116P00450000 | 2024-02-23 12:01PM EDT | 2026-01-16 | 46.70 | 33.00 | 43.00 | 0.00 | - | 8 | 25 | 19.29% |
© 2024 Yahoo. Tutti i diritti riservati.