Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.685,11 -903,51 (-1,49%)
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:480.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00480000 | 2024-04-26 1:25PM EDT | 2024-04-26 | 0.03 | 0.00 | 1.05 | -0.02 | -40.00% | 24 | 505 | 55.32% |
| LMT240503C00480000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 0.20 | 0.20 | 0.25 | -0.34 | -62.96% | 41 | 199 | 16.53% |
| LMT240510C00480000 | 2024-04-26 12:41PM EDT | 2024-05-10 | 0.63 | 0.50 | 0.60 | -0.65 | -50.78% | 7 | 47 | 14.77% |
| LMT240517C00480000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 1.15 | 1.05 | 1.20 | -1.05 | -47.73% | 38 | 273 | 14.88% |
| LMT240524C00480000 | 2024-04-26 3:01PM EDT | 2024-05-24 | 1.99 | 1.55 | 2.45 | -1.11 | -35.81% | 4 | 38 | 16.71% |
| LMT240531C00480000 | 2024-04-24 12:58PM EDT | 2024-05-31 | 2.85 | 1.75 | 3.50 | 0.00 | - | 5 | 18 | 17.42% |
| LMT240621C00480000 | 2024-04-26 2:30PM EDT | 2024-06-21 | 4.00 | 3.70 | 4.10 | -1.30 | -24.53% | 17 | 779 | 14.88% |
| LMT240719C00480000 | 2024-04-26 11:29AM EDT | 2024-07-19 | 6.40 | 6.50 | 6.90 | -1.60 | -20.00% | 7 | 116 | 15.87% |
| LMT240920C00480000 | 2024-04-25 3:27PM EDT | 2024-09-20 | 14.83 | 12.90 | 13.70 | 0.00 | - | 2 | 378 | 18.25% |
| LMT241115C00480000 | 2024-04-26 3:55PM EDT | 2024-11-15 | 19.70 | 19.70 | 20.20 | +0.40 | +2.12% | 1 | 12 | 20.40% |
| LMT250117C00480000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 24.90 | 24.80 | 26.20 | +0.35 | +1.43% | 1 | 905 | 21.69% |
| LMT250321C00480000 | 2024-04-23 12:38PM EDT | 2025-03-21 | 32.12 | 29.30 | 31.60 | 0.00 | - | 1 | 204 | 22.61% |
| LMT250620C00480000 | 2024-04-22 3:57PM EDT | 2025-06-20 | 38.10 | 35.90 | 37.20 | 0.00 | - | 27 | 80 | 22.85% |
| LMT260116C00480000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 47.20 | 46.00 | 50.40 | 0.00 | - | 1 | 45 | 24.12% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00480000 | 2024-04-19 1:07PM EDT | 2024-06-21 | 24.40 | 21.10 | 22.30 | 0.00 | - | 5 | 55 | 13.91% |
| LMT241115P00480000 | 2024-04-26 3:45PM EDT | 2024-11-15 | 30.80 | 30.60 | 31.60 | -1.70 | -5.23% | 7 | 6 | 14.91% |
| LMT250117P00480000 | 2024-04-25 11:47AM EDT | 2025-01-17 | 36.52 | 34.40 | 35.50 | 0.00 | - | 10 | 67 | 15.60% |
| LMT250620P00480000 | 2024-01-03 11:02AM EDT | 2025-06-20 | 43.20 | 61.90 | 65.40 | 0.00 | - | - | 6 | 27.65% |
| LMT260116P00480000 | 2024-04-25 9:54AM EDT | 2026-01-16 | 48.60 | 47.00 | 49.80 | 0.00 | - | 5 | 3 | 16.14% |
© 2024 Yahoo. Tutti i diritti riservati.