Italia Markets open in 5 hrs 27 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
467,08-2,63 (-0,56%)
Alla chiusura: 04:00PM EDT
467,75 +0,67 (+0,14%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240524C004000002024-04-16 11:46AM EDT400.0060.0064.9068.200.00-11190.77%
LMT240524C004450002024-05-21 9:37AM EDT445.0023.9318.3025.700.00-14120.00%
LMT240524C004475002024-05-17 3:53PM EDT447.5019.5015.5023.100.00-33110.43%
LMT240524C004500002024-05-23 9:42AM EDT450.0019.2013.3020.80-0.90-4.48%316104.79%
LMT240524C004525002024-05-08 12:16PM EDT452.5016.3910.9018.700.00--1101.25%
LMT240524C004550002024-05-22 1:23PM EDT455.0014.588.5015.600.00-11584.99%
LMT240524C004575002024-05-17 3:58PM EDT457.509.505.9013.200.00-2377.20%
LMT240524C004600002024-05-22 10:05AM EDT460.0010.104.7010.700.00-23367.80%
LMT240524C004625002024-05-22 9:56AM EDT462.507.443.207.200.00-16246.85%
LMT240524C004650002024-05-23 3:55PM EDT465.003.002.304.90-2.05-40.59%310338.72%
LMT240524C004675002024-05-23 1:07PM EDT467.501.751.251.55-1.65-48.53%2911717.95%
LMT240524C004700002024-05-23 3:28PM EDT470.000.400.450.65-1.60-80.00%5526417.70%
LMT240524C004725002024-05-23 2:27PM EDT472.500.200.100.25-0.65-76.47%3611518.31%
LMT240524C004750002024-05-23 1:15PM EDT475.000.130.050.15-0.27-67.50%6232921.29%
LMT240524C004775002024-05-23 1:47PM EDT477.500.080.001.65-0.08-50.00%47953.86%
LMT240524C004800002024-05-23 10:28AM EDT480.000.100.050.95-0.05-33.33%1912349.98%
LMT240524C004850002024-05-23 2:05PM EDT485.000.100.000.10+0.02+25.00%114137.60%
LMT240524C004900002024-05-23 1:15PM EDT490.000.040.000.05-0.69-94.52%68741.41%
LMT240524C004950002024-05-22 1:45PM EDT495.000.050.000.050.00-21849.02%
LMT240524C005000002024-05-23 1:15PM EDT500.000.020.000.05-0.08-80.00%37251.56%
LMT240524C005050002024-05-21 3:52PM EDT505.000.050.000.050.00-33258.59%
LMT240524C005100002024-05-20 10:20AM EDT510.000.050.000.050.00-21264.84%
LMT240524C005150002024-05-21 3:48PM EDT515.000.050.000.050.00-1671.09%
LMT240524C005200002024-05-22 10:14AM EDT520.000.050.000.050.00-41277.34%
LMT240524C005250002024-05-22 10:14AM EDT525.000.050.000.050.00-315383.59%
LMT240524C005300002024-05-22 10:15AM EDT530.000.050.000.050.00-61389.84%
LMT240524C005400002024-05-22 10:16AM EDT540.000.050.000.050.00-424101.56%
LMT240524C005450002024-05-22 10:17AM EDT545.000.050.000.050.00-517107.03%
LMT240524C005500002024-05-22 10:17AM EDT550.000.050.000.050.00-654112.50%
LMT240524C005600002024-05-22 10:18AM EDT560.000.050.000.050.00-526123.44%
LMT240524C005700002024-05-22 10:29AM EDT570.000.050.000.050.00-6293134.38%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240524P003800002024-04-12 2:59PM EDT380.000.650.000.450.00-22183.01%
LMT240524P003850002024-04-12 2:59PM EDT385.000.750.000.500.00-22175.59%
LMT240524P003950002024-05-15 11:28AM EDT395.000.050.000.050.00-1124117.19%
LMT240524P004000002024-05-15 11:27AM EDT400.000.050.004.800.00-621229.30%
LMT240524P004100002024-05-17 1:10PM EDT410.000.060.000.050.00-104392.97%
LMT240524P004150002024-05-20 10:17AM EDT415.000.050.004.800.00-2971187.50%
LMT240524P004250002024-05-21 9:36AM EDT425.000.050.004.800.00-728159.52%
LMT240524P004300002024-05-20 1:18PM EDT430.000.050.003.900.00-1281136.35%
LMT240524P004350002024-05-21 3:51PM EDT435.000.050.000.050.00-25554.30%
LMT240524P004375002024-05-08 2:47PM EDT437.500.450.000.050.00--2650.39%
LMT240524P004400002024-05-22 11:45AM EDT440.000.060.000.050.00-55250.59%
LMT240524P004425002024-05-23 3:45PM EDT442.500.050.000.050.00-32446.48%
LMT240524P004450002024-05-20 10:18AM EDT445.000.160.054.800.00-143102.20%
LMT240524P004475002024-05-20 12:45PM EDT447.500.120.004.300.00-5690.36%
LMT240524P004500002024-05-22 9:30AM EDT450.000.730.004.700.00-26385.82%
LMT240524P004525002024-05-23 9:32AM EDT452.500.380.000.95+0.26+216.67%13155.86%
LMT240524P004550002024-05-23 3:37PM EDT455.000.050.050.15-0.06-54.55%611330.27%
LMT240524P004575002024-05-23 9:57AM EDT457.500.090.000.20-0.08-47.06%26326.81%
LMT240524P004600002024-05-23 3:58PM EDT460.000.200.050.25-0.05-20.00%1716822.51%
LMT240524P004625002024-05-23 3:37PM EDT462.500.300.200.50-0.02-6.25%17520.75%
LMT240524P004650002024-05-23 3:56PM EDT465.000.950.651.00+0.30+46.15%258719.09%
LMT240524P004675002024-05-23 3:48PM EDT467.501.701.651.95+0.60+54.55%349917.75%
LMT240524P004700002024-05-23 3:18PM EDT470.002.912.057.60+0.33+12.79%153461.62%
LMT240524P004725002024-05-15 9:32AM EDT472.507.504.706.800.00-5934.96%
LMT240524P004750002024-05-16 11:25AM EDT475.009.444.5012.300.00-111778.30%