Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.238,65 +572,29 (+0,96%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:460.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00460000 | 2024-04-19 3:49PM EDT | 2024-04-19 | 3.60 | 3.00 | 7.00 | +3.20 | +800.00% | 1,061 | 935 | 49.98% |
| LMT240426C00460000 | 2024-04-19 3:12PM EDT | 2024-04-26 | 11.10 | 10.50 | 11.10 | +4.10 | +58.57% | 181 | 260 | 33.11% |
| LMT240503C00460000 | 2024-04-19 3:22PM EDT | 2024-05-03 | 12.30 | 11.80 | 13.60 | +4.35 | +54.72% | 132 | 126 | 30.95% |
| LMT240510C00460000 | 2024-04-19 2:48PM EDT | 2024-05-10 | 14.00 | 12.50 | 14.10 | +4.00 | +40.00% | 40 | 28 | 26.67% |
| LMT240517C00460000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 14.52 | 14.20 | 14.80 | +4.92 | +51.25% | 121 | 487 | 24.59% |
| LMT240524C00460000 | 2024-04-19 12:05PM EDT | 2024-05-24 | 16.02 | 14.30 | 17.20 | +2.77 | +20.91% | 19 | 16 | 26.24% |
| LMT240531C00460000 | 2024-04-19 11:39AM EDT | 2024-05-31 | 16.62 | 16.10 | 17.60 | +4.62 | +38.50% | 5 | 13 | 24.65% |
| LMT240621C00460000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 17.99 | 18.00 | 18.70 | +4.69 | +35.26% | 71 | 642 | 21.63% |
| LMT240719C00460000 | 2024-04-19 1:19PM EDT | 2024-07-19 | 22.60 | 21.40 | 22.00 | +5.80 | +34.52% | 39 | 598 | 21.63% |
| LMT240920C00460000 | 2024-04-19 12:59PM EDT | 2024-09-20 | 29.10 | 28.10 | 29.10 | +5.50 | +23.31% | 13 | 95 | 22.60% |
| LMT241115C00460000 | 2024-04-19 12:59PM EDT | 2024-11-15 | 35.57 | 34.70 | 36.40 | +3.07 | +9.45% | 2 | 13 | 24.60% |
| LMT250117C00460000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 40.03 | 39.10 | 41.90 | +5.23 | +15.03% | 38 | 798 | 25.05% |
| LMT250321C00460000 | 2024-04-19 11:32AM EDT | 2025-03-21 | 45.40 | 44.40 | 46.50 | +5.90 | +14.94% | 1 | 16 | 25.20% |
| LMT250620C00460000 | 2024-04-19 10:17AM EDT | 2025-06-20 | 49.75 | 50.10 | 51.90 | +3.70 | +8.03% | 1 | 12 | 25.09% |
| LMT260116C00460000 | 2024-04-18 3:07PM EDT | 2026-01-16 | 63.20 | 61.20 | 63.90 | +6.40 | +11.27% | 1 | 41 | 25.53% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419P00460000 | 2024-04-19 12:53PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | -4.47 | -98.89% | 62 | 64 | 9.77% |
| LMT240426P00460000 | 2024-04-19 2:50PM EDT | 2024-04-26 | 6.40 | 6.30 | 6.80 | -4.60 | -41.82% | 40 | 31 | 31.51% |
| LMT240503P00460000 | 2024-04-19 12:49PM EDT | 2024-05-03 | 7.90 | 7.20 | 8.10 | -5.70 | -41.91% | 6 | 14 | 26.54% |
| LMT240517P00460000 | 2024-04-19 2:43PM EDT | 2024-05-17 | 8.80 | 8.80 | 9.20 | -3.30 | -27.27% | 18 | 69 | 21.23% |
| LMT240621P00460000 | 2024-04-19 3:23PM EDT | 2024-06-21 | 13.10 | 12.90 | 13.40 | -3.90 | -22.94% | 6 | 197 | 19.78% |
| LMT240719P00460000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 15.30 | 14.70 | 15.40 | -3.50 | -18.62% | 75 | 73 | 18.67% |
| LMT240920P00460000 | 2024-04-19 3:28PM EDT | 2024-09-20 | 19.90 | 19.70 | 20.60 | -3.85 | -16.21% | 2 | 59 | 18.74% |
| LMT250117P00460000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 28.30 | 25.60 | 28.90 | -3.30 | -10.44% | 4 | 791 | 19.32% |
| LMT250321P00460000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 31.00 | 30.40 | 32.60 | -3.30 | -9.62% | 1 | 52 | 19.52% |
| LMT250620P00460000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 35.93 | 34.00 | 35.80 | 0.00 | - | 7 | 9 | 18.94% |
| LMT260116P00460000 | 2024-01-24 3:22PM EDT | 2026-01-16 | 52.60 | 48.90 | 56.00 | 0.00 | - | 2 | 19 | 23.89% |
© 2024 Yahoo. Tutti i diritti riservati.