Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328C00455000 | 2024-03-28 3:58PM EDT | 2024-03-28 | 0.10 | 0.05 | 1.00 | -2.20 | -95.65% | 240 | 369 | 11.21% |
LMT240405C00455000 | 2024-03-28 3:44PM EDT | 2024-04-05 | 3.30 | 3.50 | 3.70 | -1.63 | -33.06% | 51 | 241 | 13.21% |
LMT240412C00455000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 5.25 | 4.00 | 5.60 | -1.25 | -19.23% | 19 | 279 | 14.91% |
LMT240419C00455000 | 2024-03-28 1:44PM EDT | 2024-04-19 | 6.70 | 6.60 | 6.90 | -1.50 | -18.29% | 55 | 608 | 15.28% |
LMT240426C00455000 | 2024-03-28 9:59AM EDT | 2024-04-26 | 9.83 | 5.50 | 10.30 | +0.58 | +6.27% | 4 | 22 | 19.92% |
LMT240503C00455000 | 2024-03-28 1:04PM EDT | 2024-05-03 | 10.60 | 10.40 | 14.20 | +2.50 | +30.86% | 6 | 3 | 24.69% |
LMT240517C00455000 | 2024-03-28 2:14PM EDT | 2024-05-17 | 12.80 | 12.50 | 12.90 | -0.20 | -1.54% | 9 | 141 | 19.11% |
LMT240621C00455000 | 2024-03-28 2:35PM EDT | 2024-06-21 | 15.30 | 15.10 | 15.60 | -0.42 | -2.67% | 8 | 335 | 17.78% |
LMT240719C00455000 | 2024-03-28 3:42PM EDT | 2024-07-19 | 18.40 | 17.80 | 18.20 | -0.50 | -2.65% | 4 | 349 | 18.01% |
LMT240920C00455000 | 2024-03-27 11:27AM EDT | 2024-09-20 | 22.10 | 23.40 | 26.40 | 0.00 | - | 2 | 55 | 20.95% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328P00455000 | 2024-03-28 3:51PM EDT | 2024-03-28 | 0.05 | 0.00 | 1.70 | -1.00 | -95.24% | 55 | 38 | 17.21% |
LMT240405P00455000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 3.00 | 2.75 | 3.10 | +0.25 | +9.09% | 25 | 65 | 10.65% |
LMT240412P00455000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 4.00 | 3.90 | 7.40 | -0.44 | -9.91% | 1 | 3 | 19.31% |
LMT240419P00455000 | 2024-03-28 2:08PM EDT | 2024-04-19 | 5.46 | 5.10 | 5.50 | -2.42 | -30.71% | 5 | 6 | 11.93% |
LMT240503P00455000 | 2024-03-28 11:42AM EDT | 2024-05-03 | 8.80 | 7.90 | 8.90 | -0.04 | -0.45% | 6 | 21 | 15.30% |
LMT240517P00455000 | 2024-03-28 10:24AM EDT | 2024-05-17 | 9.50 | 9.30 | 9.60 | +0.20 | +2.15% | 39 | 38 | 14.06% |
LMT240621P00455000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 12.50 | 12.30 | 12.60 | -0.17 | -1.34% | 11 | 124 | 14.24% |
LMT240719P00455000 | 2024-03-28 11:05AM EDT | 2024-07-19 | 13.80 | 13.90 | 14.20 | +0.60 | +4.55% | 1 | 13 | 13.95% |
LMT240920P00455000 | 2024-03-28 10:43AM EDT | 2024-09-20 | 17.70 | 17.50 | 20.00 | -3.50 | -16.51% | 60 | 5 | 15.79% |