Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.288,63 +202,83 (+0,53%) Nasdaq
15.946,29 +334,54 (+2,14%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,75 +0,18 (+0,22%) Bitcoin EUR
59.766,18 -613,57 (-1,02%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:18PM EDT. Mercato aperto.
Prezzo d'esercizio:470.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00470000 | 2024-04-26 12:00PM EDT | 2024-04-26 | 0.03 | 0.05 | 0.05 | -0.52 | -94.55% | 58 | 546 | 17.09% |
| LMT240503C00470000 | 2024-04-26 2:34PM EDT | 2024-05-03 | 1.05 | 1.05 | 1.20 | -1.47 | -58.33% | 135 | 147 | 14.26% |
| LMT240510C00470000 | 2024-04-26 12:18PM EDT | 2024-05-10 | 2.28 | 2.30 | 2.50 | -1.02 | -30.91% | 9 | 55 | 14.71% |
| LMT240517C00470000 | 2024-04-26 1:28PM EDT | 2024-05-17 | 3.50 | 3.40 | 3.70 | -1.40 | -28.57% | 167 | 487 | 15.13% |
| LMT240524C00470000 | 2024-04-26 11:13AM EDT | 2024-05-24 | 4.00 | 4.50 | 5.10 | -1.49 | -27.14% | 4 | 35 | 16.08% |
| LMT240531C00470000 | 2024-04-26 10:41AM EDT | 2024-05-31 | 5.20 | 5.20 | 6.10 | -2.30 | -30.67% | 5 | 35 | 16.25% |
| LMT240621C00470000 | 2024-04-26 2:33PM EDT | 2024-06-21 | 7.10 | 7.20 | 7.50 | -1.75 | -19.77% | 17 | 967 | 14.91% |
| LMT240719C00470000 | 2024-04-26 12:15PM EDT | 2024-07-19 | 10.25 | 10.50 | 10.80 | -1.54 | -13.06% | 41 | 340 | 16.00% |
| LMT240920C00470000 | 2024-04-25 3:02PM EDT | 2024-09-20 | 16.40 | 17.70 | 18.10 | -2.60 | -13.68% | 5 | 127 | 18.39% |
| LMT241115C00470000 | 2024-04-23 12:38PM EDT | 2024-11-15 | 26.66 | 24.30 | 25.10 | 0.00 | - | 1 | 1 | 20.75% |
| LMT250117C00470000 | 2024-04-26 2:59PM EDT | 2025-01-17 | 30.37 | 29.80 | 30.50 | -0.13 | -0.43% | 15 | 189 | 21.56% |
| LMT250321C00470000 | 2024-04-26 10:14AM EDT | 2025-03-21 | 34.70 | 34.70 | 35.70 | -6.80 | -16.39% | 1 | 7 | 22.36% |
| LMT250620C00470000 | 2024-04-25 3:27PM EDT | 2025-06-20 | 42.70 | 40.80 | 42.00 | 0.00 | - | 4 | 22 | 22.98% |
| LMT260116C00470000 | 2024-04-25 2:08PM EDT | 2026-01-16 | 53.50 | 52.10 | 54.10 | 0.00 | - | 3 | 48 | 23.77% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00470000 | 2024-04-25 9:40AM EDT | 2024-04-26 | 9.00 | 5.20 | 11.50 | 0.00 | - | 1 | 34 | 71.09% |
| LMT240517P00470000 | 2024-04-24 11:50AM EDT | 2024-05-17 | 13.40 | 9.60 | 10.10 | 0.00 | - | 1 | 39 | 11.66% |
| LMT240621P00470000 | 2024-04-26 11:51AM EDT | 2024-06-21 | 15.38 | 14.00 | 14.50 | +0.88 | +6.07% | 1 | 77 | 13.80% |
| LMT240719P00470000 | 2024-04-25 11:49AM EDT | 2024-07-19 | 18.10 | 15.80 | 16.30 | 0.00 | - | 5 | 32 | 13.39% |
| LMT240920P00470000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 24.00 | 21.00 | 21.50 | 0.00 | - | 5 | 34 | 14.65% |
| LMT241115P00470000 | 2024-04-25 3:18PM EDT | 2024-11-15 | 24.50 | 24.90 | 25.40 | 0.00 | - | 2 | 25 | 15.33% |
| LMT250117P00470000 | 2024-04-26 2:59PM EDT | 2025-01-17 | 29.22 | 28.70 | 29.80 | -1.88 | -5.70% | 1 | 125 | 16.20% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 33.90 | 32.10 | 33.10 | 0.00 | - | 4 | 5 | 16.45% |
| LMT250620P00470000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 37.00 | 35.70 | 37.20 | 0.00 | - | 1 | 4 | 16.64% |
| LMT260116P00470000 | 2024-04-12 12:30PM EDT | 2026-01-16 | 50.00 | 42.10 | 44.20 | 0.00 | - | 3 | 3 | 16.49% |
© 2024 Yahoo. Tutti i diritti riservati.