Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,37 -0,89 (-1,12%) Bitcoin EUR
56.311,06 -1.640,37 (-2,83%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Prezzo d'esercizio:465.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00465000 | 2024-05-10 3:36PM EDT | 2024-05-10 | 3.50 | 1.00 | 4.00 | -0.50 | -12.50% | 49 | 141 | 11.82% |
| LMT240517C00465000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 5.80 | 5.80 | 6.30 | +0.20 | +3.92% | 46 | 569 | 14.75% |
| LMT240524C00465000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 7.66 | 7.50 | 8.00 | +0.66 | +9.43% | 5 | 44 | 15.50% |
| LMT240531C00465000 | 2024-05-10 2:36PM EDT | 2024-05-31 | 8.70 | 8.10 | 9.70 | +0.10 | +1.16% | 5 | 89 | 16.62% |
| LMT240607C00465000 | 2024-05-08 11:16AM EDT | 2024-06-07 | 9.30 | 8.90 | 9.40 | +1.29 | +16.10% | 2 | 29 | 13.89% |
| LMT240614C00465000 | 2024-05-09 3:20PM EDT | 2024-06-14 | 9.20 | 9.50 | 10.00 | 0.00 | - | 7 | 14 | 13.51% |
| LMT240621C00465000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 10.30 | 10.20 | 10.50 | +0.20 | +1.98% | 98 | 544 | 13.16% |
| LMT240719C00465000 | 2024-05-10 2:27PM EDT | 2024-07-19 | 14.18 | 13.90 | 14.30 | +0.68 | +5.04% | 9 | 461 | 14.92% |
| LMT240920C00465000 | 2024-05-09 11:26AM EDT | 2024-09-20 | 21.20 | 21.20 | 21.70 | 0.00 | - | 1 | 69 | 17.45% |
| LMT241220C00465000 | 2024-05-03 11:26AM EDT | 2024-12-20 | 26.90 | 30.40 | 31.80 | 0.00 | - | 3 | 8 | 20.40% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00465000 | 2024-05-10 2:47PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.37 | -88.10% | 55 | 113 | 9.67% |
| LMT240517P00465000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 1.35 | 1.20 | 1.40 | -0.53 | -28.19% | 35 | 238 | 10.67% |
| LMT240524P00465000 | 2024-05-10 9:59AM EDT | 2024-05-24 | 2.42 | 2.20 | 2.85 | -2.58 | -51.60% | 2 | 13 | 11.99% |
| LMT240531P00465000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 3.34 | 2.95 | 3.40 | -2.21 | -39.82% | 1 | 11 | 11.17% |
| LMT240607P00465000 | 2024-05-10 2:53PM EDT | 2024-06-07 | 5.20 | 4.30 | 5.20 | -0.50 | -8.77% | 8 | 44 | 13.28% |
| LMT240614P00465000 | 2024-05-08 9:59AM EDT | 2024-06-14 | 8.71 | 5.50 | 6.10 | 0.00 | - | - | 4 | 13.49% |
| LMT240621P00465000 | 2024-05-10 12:00PM EDT | 2024-06-21 | 6.30 | 6.10 | 6.60 | -0.90 | -12.50% | 31 | 258 | 13.14% |
| LMT240719P00465000 | 2024-05-10 12:10PM EDT | 2024-07-19 | 8.60 | 8.20 | 8.60 | -0.50 | -5.49% | 32 | 318 | 12.70% |
| LMT240920P00465000 | 2024-05-09 12:49PM EDT | 2024-09-20 | 13.90 | 13.70 | 14.10 | -0.83 | -5.63% | 3 | 88 | 14.16% |
| LMT241220P00465000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 26.00 | 20.30 | 21.10 | 0.00 | - | - | 5 | 15.74% |
© 2024 Yahoo. Tutti i diritti riservati.