Italia markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
466,20+1,37 (+0,29%)
Alla chiusura: 04:00PM EDT
466,99 +0,79 (+0,17%)
Dopo ore: 07:52PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240621C002300002023-10-10 1:26PM EDT230.00208.05213.10217.500.00-110.00%
LMT240621C002700002023-12-12 1:32PM EDT270.00185.95193.00198.800.00--1110.23%
LMT240621C003000002024-05-02 3:49PM EDT300.00162.00165.70167.800.00-1569.58%
LMT240621C003100002024-03-05 11:19AM EDT310.00128.55137.90146.100.00-550.00%
LMT240621C003300002024-02-22 11:21AM EDT330.0097.50115.70123.500.00-150.00%
LMT240621C003400002023-12-27 11:44AM EDT340.00117.6590.1097.500.00-120.00%
LMT240621C003500002024-03-20 3:55PM EDT350.0093.79114.90121.000.00-253059.22%
LMT240621C003600002024-02-26 4:33PM EDT360.0071.7596.20101.900.00-120.00%
LMT240621C003650002024-02-27 2:12PM EDT365.0069.2989.8098.000.00-110.00%
LMT240621C003700002024-01-30 3:44PM EDT370.0065.6062.5068.600.00-150.00%
LMT240621C003750002024-01-17 12:42PM EDT375.0091.0053.8055.200.00-220.00%
LMT240621C003800002024-03-08 4:05PM EDT380.0059.2575.2083.000.00-120.00%
LMT240621C003900002024-05-08 12:19PM EDT390.0077.5076.0078.300.00-11042.31%
LMT240621C003950002024-05-15 12:57PM EDT395.0071.7870.9073.200.00-1739.47%
LMT240621C004000002024-05-14 3:14PM EDT400.0068.3465.9068.200.00-26337.15%
LMT240621C004050002024-04-16 1:20PM EDT405.0056.5060.9063.300.00-2435.28%
LMT240621C004100002024-04-29 9:43AM EDT410.0056.8255.9058.200.00-22632.51%
LMT240621C004150002024-04-22 3:30PM EDT415.0050.9051.0053.300.00-12730.60%
LMT240621C004200002024-05-13 12:46PM EDT420.0051.6046.0048.200.00-115727.87%
LMT240621C004250002024-05-08 1:54PM EDT425.0043.3741.0043.300.00-29025.90%
LMT240621C004300002024-05-16 11:02AM EDT430.0031.5036.1038.400.00-254823.87%
LMT240621C004350002024-05-15 1:36PM EDT435.0033.0031.1033.200.00-124920.80%
LMT240621C004400002024-05-16 11:02AM EDT440.0020.7426.3028.600.00-151119.58%
LMT240621C004450002024-05-17 2:29PM EDT445.0022.5021.6023.40-0.10-0.44%128516.48%
LMT240621C004500002024-05-17 3:59PM EDT450.0018.1017.6018.60-0.20-1.09%1198314.39%
LMT240621C004550002024-05-17 3:22PM EDT455.0013.7613.6014.50-2.17-13.62%135113.60%
LMT240621C004600002024-05-17 2:08PM EDT460.0010.3210.1010.80+0.22+2.18%1664112.91%
LMT240621C004650002024-05-17 3:52PM EDT465.007.507.207.70+0.29+4.02%5949212.49%
LMT240621C004700002024-05-17 3:52PM EDT470.004.804.805.40-0.25-4.95%9896112.53%
LMT240621C004750002024-05-17 3:22PM EDT475.003.263.103.50-0.49-13.07%201,96712.29%
LMT240621C004800002024-05-17 3:42PM EDT480.002.001.952.40-0.30-13.04%481,03212.71%
LMT240621C004850002024-05-17 3:47PM EDT485.001.241.201.45-0.18-12.68%372,29612.62%
LMT240621C004900002024-05-17 3:52PM EDT490.000.850.801.10-0.05-5.56%1184113.55%
LMT240621C004950002024-05-17 10:53AM EDT495.000.600.500.75-0.08-11.76%138814.01%
LMT240621C005000002024-05-17 3:17PM EDT500.000.400.350.50-0.05-11.11%231,61114.39%
LMT240621C005050002024-05-16 3:23PM EDT505.000.340.200.450.00-19815.64%
LMT240621C005100002024-05-15 3:38PM EDT510.000.450.150.400.00-338916.77%
LMT240621C005150002024-05-07 9:48AM EDT515.000.400.150.600.00-18119.70%
LMT240621C005200002024-05-16 2:28PM EDT520.000.300.250.500.00-5426620.47%
LMT240621C005250002024-05-09 12:50PM EDT525.000.350.250.500.00-115421.90%
LMT240621C005300002024-05-14 10:58AM EDT530.000.350.200.450.00-111122.86%
LMT240621C005350002024-05-09 2:20PM EDT535.000.270.200.350.00-126123.22%
LMT240621C005400002024-05-15 3:33PM EDT540.000.270.100.300.00-366723.93%
LMT240621C005450002024-04-19 1:43PM EDT545.001.200.100.500.00-2527.34%
LMT240621C005500002024-04-22 9:49AM EDT550.000.700.200.550.00-312629.10%
LMT240621C005550002024-05-15 11:21AM EDT555.000.050.200.450.00-12629.40%
LMT240621C005600002024-04-29 9:41AM EDT560.000.250.000.500.00-1216331.17%
LMT240621C005650002024-02-02 2:49PM EDT565.000.210.050.500.00-1232.40%
LMT240621C005700002024-04-15 2:25PM EDT570.000.700.100.500.00-118133.62%
LMT240621C005800002024-04-30 3:58PM EDT580.000.310.002.000.00-1816146.63%
LMT240621C005850002023-11-08 3:09PM EDT585.001.700.601.200.00-2443.25%
LMT240621C006000002024-05-16 12:29PM EDT600.000.150.100.350.00-1165238.48%
LMT240621C006050002023-10-31 3:42PM EDT605.002.080.451.050.00-1147.07%
LMT240621C006100002024-05-13 12:21PM EDT610.000.100.050.450.00-101042.07%
LMT240621C006150002024-05-13 3:01PM EDT615.000.200.000.400.00-737442.41%
LMT240621C006200002024-05-08 2:52PM EDT620.000.100.000.450.00-31544.19%
LMT240621C006400002024-05-16 12:09PM EDT640.000.100.001.950.00-216354.37%
LMT240621C006600002024-05-14 12:06PM EDT660.000.070.001.950.00-103358.59%
LMT240621C006800002024-05-16 12:09PM EDT680.000.050.001.950.00-25562.65%
LMT240621C007000002024-05-14 11:57AM EDT700.000.050.000.300.00-116052.00%
LMT240621C007200002024-05-17 10:50AM EDT720.000.050.000.100.00-1521752.83%
LMT240621C007400002024-04-15 2:52PM EDT740.000.150.000.250.00-212857.03%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240621P002100002024-03-22 1:45PM EDT210.000.050.000.050.00-22385.16%
LMT240621P002200002023-12-05 4:14PM EDT220.000.200.000.400.00--198.93%
LMT240621P002300002024-03-21 10:48AM EDT230.000.010.000.400.00-14593.46%
LMT240621P002400002024-03-27 2:03PM EDT240.000.050.000.000.00-37250.00%
LMT240621P002500002024-05-13 10:31AM EDT250.000.150.000.150.00-27774.80%
LMT240621P002600002024-02-26 2:27PM EDT260.000.150.000.500.00-11,31280.57%
LMT240621P002700002024-02-15 2:13PM EDT270.000.250.000.500.00-105475.78%
LMT240621P002800002024-04-17 12:05PM EDT280.000.050.000.450.00-216370.31%
LMT240621P002900002024-02-14 12:24PM EDT290.000.330.000.550.00-12567.58%
LMT240621P003000002024-05-13 9:30AM EDT300.000.180.000.100.00-176652.15%
LMT240621P003100002024-05-14 11:59AM EDT310.000.050.000.400.00-11756.64%
LMT240621P003200002024-05-15 10:26AM EDT320.000.050.000.200.00-306052.64%
LMT240621P003300002024-05-13 12:14PM EDT330.000.050.000.350.00-109552.59%
LMT240621P003350002024-04-29 1:06PM EDT335.000.100.000.200.00-1846.88%
LMT240621P003400002024-04-19 9:30AM EDT340.000.200.000.350.00-25048.54%
LMT240621P003450002024-03-18 12:01PM EDT345.000.650.100.750.00-12652.52%
LMT240621P003500002024-05-10 9:30AM EDT350.000.050.000.300.00-132143.65%
LMT240621P003550002024-04-19 9:30AM EDT355.000.300.000.350.00-41942.68%
LMT240621P003600002024-05-16 12:24PM EDT360.000.150.100.40-0.03-16.67%13,24141.60%
LMT240621P003650002024-05-10 9:30AM EDT365.000.050.000.400.00-45739.67%
LMT240621P003700002024-05-02 2:36PM EDT370.000.170.000.250.00-149635.21%
LMT240621P003750002024-05-10 9:30AM EDT375.000.050.100.400.00-15735.86%
LMT240621P003800002024-05-16 12:23PM EDT380.000.350.100.350.00-172433.28%
LMT240621P003850002024-05-16 11:35AM EDT385.000.050.100.400.00-412132.13%
LMT240621P003900002024-05-17 9:30AM EDT390.000.150.150.40-0.10-40.00%359030.27%
LMT240621P003950002024-05-15 10:30AM EDT395.000.250.150.500.00-142629.53%
LMT240621P004000002024-05-10 2:19PM EDT400.000.050.150.400.00-142426.59%
LMT240621P004050002024-05-10 3:30PM EDT405.000.320.150.500.00-125725.76%
LMT240621P004100002024-05-16 3:34PM EDT410.000.320.000.500.00-1015123.89%
LMT240621P004150002024-05-15 12:43PM EDT415.000.220.200.350.00-122820.63%
LMT240621P004200002024-05-17 2:32PM EDT420.000.340.200.50+0.02+6.25%155520.14%
LMT240621P004250002024-05-16 3:13PM EDT425.000.440.300.80-0.01-2.22%129420.19%
LMT240621P004300002024-05-17 2:32PM EDT430.000.510.450.65-0.01-1.92%870717.33%
LMT240621P004350002024-05-17 11:29AM EDT435.000.820.600.75-0.13-13.68%764215.88%
LMT240621P004400002024-05-17 3:35PM EDT440.001.000.851.05-0.10-9.09%1942915.13%
LMT240621P004450002024-05-17 3:35PM EDT445.001.421.251.50-2.03-58.84%2047114.44%
LMT240621P004500002024-05-17 12:45PM EDT450.002.552.002.25+0.20+8.51%1079914.03%
LMT240621P004550002024-05-17 12:45PM EDT455.003.833.003.40+0.34+9.74%1528013.82%
LMT240621P004600002024-05-17 3:49PM EDT460.004.904.505.10-0.30-5.77%1930813.86%
LMT240621P004650002024-05-17 1:49PM EDT465.007.346.707.10+0.14+1.94%2435213.56%
LMT240621P004700002024-05-16 11:02AM EDT470.0018.119.4010.200.00-213914.32%
LMT240621P004750002024-05-14 3:45PM EDT475.0012.8012.4014.100.00-22315.76%
LMT240621P004800002024-05-14 2:54PM EDT480.0015.9016.2017.900.00-15716.39%
LMT240621P004850002024-05-15 9:53AM EDT485.0021.6020.8022.600.00-34118.43%
LMT240621P004900002024-05-15 9:53AM EDT490.0026.5025.2027.300.00-17120.22%
LMT240621P004950002024-03-25 12:44PM EDT495.0049.0235.4038.800.00-16036.58%
LMT240621P005000002024-01-16 11:30AM EDT500.0044.1677.4085.400.00-2216107.74%
LMT240621P005100002024-04-23 10:07AM EDT510.0047.5044.8047.200.00-9628.74%
LMT240621P005200002024-01-17 2:23PM EDT520.0063.9594.40102.200.00-123114.02%
LMT240621P005300002023-08-08 10:51AM EDT530.0082.60100.50106.000.00-50110.39%
LMT240621P005600002023-07-25 9:30AM EDT560.00107.390.000.000.00--00.00%
LMT240621P006600002024-01-26 2:34PM EDT660.00232.82229.00236.000.00-40162.76%
LMT240621P006800002024-01-26 2:10PM EDT680.00252.50247.40255.900.00-20167.60%
LMT240621P007200002024-03-13 3:57PM EDT720.00285.47267.70274.000.00-10133.48%
LMT240621P007400002024-05-03 10:11AM EDT740.00279.36272.50276.900.00-1273.02%