Italia markets open in 3 hours 26 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
467,35+0,27 (+0,06%)
Alla chiusura: 04:00PM EDT
466,57 -0,78 (-0,17%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240531C004300002024-04-22 9:36AM EDT430.0043.0033.7043.700.00-10055.20%
LMT240531C004350002024-05-22 11:24AM EDT435.0034.5031.3033.900.00-1351.44%
LMT240531C004400002024-05-03 11:17AM EDT440.0021.1526.3028.500.00-1241.65%
LMT240531C004450002024-05-21 9:37AM EDT445.0024.1621.4023.500.00-12235.89%
LMT240531C004475002024-05-24 3:59PM EDT447.5020.6819.1021.10+20.68-3033.81%
LMT240531C004500002024-05-23 10:44AM EDT450.0019.0116.4018.500.00-2929.96%
LMT240531C004550002024-05-24 3:43PM EDT455.0012.6511.8014.20-1.45-10.28%14428.57%
LMT240531C004575002024-05-24 11:46AM EDT457.509.439.3011.50-1.54-14.04%1123.82%
LMT240531C004600002024-05-23 10:42AM EDT460.009.477.608.900.00-14619.64%
LMT240531C004625002024-05-24 12:28PM EDT462.506.205.806.70+6.20-7017.47%
LMT240531C004650002024-05-24 3:53PM EDT465.004.024.104.60-0.48-10.67%17310715.13%
LMT240531C004675002024-05-24 3:59PM EDT467.502.802.703.00-0.80-22.22%1229214.09%
LMT240531C004700002024-05-24 3:57PM EDT470.001.601.551.90-0.55-25.58%13016713.90%
LMT240531C004725002024-05-24 3:50PM EDT472.500.930.851.15-0.60-39.22%765513.94%
LMT240531C004750002024-05-24 3:57PM EDT475.000.480.550.60-0.39-44.83%19022613.59%
LMT240531C004775002024-05-24 2:43PM EDT477.500.300.250.35-0.53-63.86%46514.06%
LMT240531C004800002024-05-24 2:57PM EDT480.000.200.150.25-0.13-39.39%6920215.26%
LMT240531C004850002024-05-24 12:03PM EDT485.000.100.050.25-0.10-50.00%43819.68%
LMT240531C004900002024-05-24 2:57PM EDT490.000.100.050.15-0.20-66.67%314021.78%
LMT240531C004950002024-05-21 11:01AM EDT495.000.150.050.450.00-1831.45%
LMT240531C005000002024-05-24 2:39PM EDT500.000.080.050.45+0.03+60.00%101935.67%
LMT240531C005050002024-05-22 1:02PM EDT505.000.320.050.350.00-616337.89%
LMT240531C005100002024-05-24 11:05AM EDT510.000.070.050.45+0.07-4043.73%
LMT240531C005150002024-05-16 9:30AM EDT515.000.500.000.250.00--142.92%
LMT240531C005200002024-04-22 9:33AM EDT520.001.700.001.500.00-1856.79%
LMT240531C005300002024-05-24 3:34PM EDT530.000.040.000.05+0.04-13542.97%
LMT240531C005350002024-05-24 3:13PM EDT535.000.050.000.20+0.05-8054.69%
LMT240531C005400002024-05-21 3:52PM EDT540.000.050.000.35+0.05--556.74%
LMT240531C005450002024-05-22 11:10AM EDT545.000.050.000.35+0.05--2059.86%
LMT240531C005500002024-05-22 10:30AM EDT550.000.050.000.350.00-356762.79%
LMT240531C005600002024-05-13 1:57PM EDT560.000.140.000.300.00-111167.38%
LMT240531C005800002024-05-17 10:57AM EDT580.000.050.000.300.00-1178.42%
LMT240531C006100002024-04-25 9:36AM EDT610.000.290.000.300.00-3010094.04%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240531P003700002024-05-16 11:04AM EDT370.000.050.000.050.00-11971.09%
LMT240531P003750002024-05-17 1:20PM EDT375.000.050.000.050.00-364567.19%
LMT240531P003800002024-05-17 3:35PM EDT380.000.180.000.400.00-153580.76%
LMT240531P003850002024-05-20 10:23AM EDT385.000.050.000.400.00-121776.27%
LMT240531P003900002024-05-20 1:18PM EDT390.000.050.000.400.00-161771.78%
LMT240531P004000002024-05-15 2:44PM EDT400.000.290.000.150.00-1155.27%
LMT240531P004050002024-05-23 9:38AM EDT405.000.050.000.400.00-253158.59%
LMT240531P004150002024-05-24 2:39PM EDT415.000.150.000.15-0.23-60.53%1547.85%
LMT240531P004200002024-05-24 3:58PM EDT420.000.050.050.10-0.45-90.00%61741.21%
LMT240531P004250002024-05-15 2:44PM EDT425.000.410.050.350.00-1745.41%
LMT240531P004300002024-05-22 10:25AM EDT430.000.200.050.350.00-42240.77%
LMT240531P004350002024-05-20 9:30AM EDT435.000.660.050.200.00-22232.62%
LMT240531P004400002024-05-20 1:38PM EDT440.000.350.050.450.00-24133.06%
LMT240531P004450002024-05-23 11:36AM EDT445.000.150.050.350.00-24526.59%
LMT240531P004475002024-05-15 3:22PM EDT447.500.600.050.550.00--2026.86%
LMT240531P004500002024-05-24 11:49AM EDT450.000.200.100.50-0.13-39.39%212623.63%
LMT240531P004525002024-05-24 10:39AM EDT452.500.250.100.25-0.10-28.57%1717.80%
LMT240531P004550002024-05-24 3:12PM EDT455.000.200.150.45-0.25-55.56%423317.80%
LMT240531P004575002024-05-24 3:57PM EDT457.500.360.250.45-0.14-28.00%2619715.06%
LMT240531P004600002024-05-24 3:53PM EDT460.000.610.500.75-0.46-42.99%947314.55%
LMT240531P004625002024-05-24 3:48PM EDT462.501.250.851.15-0.25-16.67%1101313.66%
LMT240531P004650002024-05-24 3:53PM EDT465.001.791.501.85-0.46-20.44%2604313.20%
LMT240531P004675002024-05-24 3:43PM EDT467.502.952.552.90-0.12-3.91%827112.94%
LMT240531P004700002024-05-24 3:53PM EDT470.004.343.904.40-0.16-3.56%163913.18%
LMT240531P004725002024-05-23 11:01AM EDT472.505.005.706.500.00-1415.08%
LMT240531P004750002024-05-24 12:16PM EDT475.008.906.708.70+1.10+14.10%11416.71%
LMT240531P004850002024-05-16 11:02AM EDT485.0023.4016.5019.200.00--032.26%
LMT240531P004900002024-05-16 11:02AM EDT490.0028.5021.8024.200.00--037.87%
LMT240531P005000002024-05-10 1:46PM EDT500.0030.9231.7034.200.00--048.30%
LMT240531P005200002024-04-15 3:38PM EDT520.0066.5354.5057.000.00--081.47%
LMT240531P005400002024-05-16 11:02AM EDT540.0078.4072.0074.200.00--065.72%