Italia markets close in 6 hours 3 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
468,31+1,23 (+0,26%)
Alla chiusura: 04:00PM EDT
468,31 0,00 (0,00%)
Preborsa: 05:10AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240920C002500002024-04-19 9:50AM EDT250.00211.80213.00221.300.00-2267.42%
LMT240920C003000002024-01-23 12:11PM EDT300.00150.00127.00134.200.00-120.00%
LMT240920C003400002024-04-24 10:06AM EDT340.00121.900.000.000.00-100.00%
LMT240920C003500002024-04-23 9:40AM EDT350.00124.850.000.000.00-100.00%
LMT240920C003550002024-02-20 11:58AM EDT355.0080.1093.5099.200.00--10.00%
LMT240920C003700002024-01-25 11:48AM EDT370.0068.2068.6070.400.00-110.00%
LMT240920C003750002024-04-15 2:36PM EDT375.0090.7089.9097.200.00-1231.02%
LMT240920C003800002024-03-11 3:22PM EDT380.0066.1578.5082.600.00-340.00%
LMT240920C003950002024-04-04 3:16PM EDT395.0070.3471.7074.000.00-1216.83%
LMT240920C004000002024-05-20 9:43AM EDT400.0070.600.000.000.00-1000.00%
LMT240920C004050002024-03-26 12:10PM EDT405.0053.2566.4068.800.00-2325.48%
LMT240920C004150002024-04-29 10:57AM EDT415.0058.850.000.000.00-100.00%
LMT240920C004200002024-05-20 3:57PM EDT420.0052.800.000.000.00-600.00%
LMT240920C004250002024-05-21 10:01AM EDT425.0049.230.000.000.00-100.00%
LMT240920C004300002024-04-25 12:28PM EDT430.0043.100.000.000.00-200.00%
LMT240920C004350002024-04-12 11:54AM EDT435.0037.2042.1046.900.00-103925.99%
LMT240920C004400002024-05-20 12:00PM EDT440.0036.770.000.000.00-200.00%
LMT240920C004450002024-05-13 10:09AM EDT445.0036.200.000.000.00-100.00%
LMT240920C004500002024-05-17 3:58PM EDT450.0027.500.000.000.00-300.00%
LMT240920C004550002024-05-20 11:15AM EDT455.0025.240.000.000.00-200.00%
LMT240920C004600002024-05-20 11:35AM EDT460.0022.180.000.000.00-300.00%
LMT240920C004650002024-05-21 12:20PM EDT465.0018.500.000.000.00-800.00%
LMT240920C004700002024-05-21 11:01AM EDT470.0016.100.000.000.00-1300.20%
LMT240920C004750002024-05-21 11:32AM EDT475.0014.100.000.000.00-200.78%
LMT240920C004800002024-05-21 12:55PM EDT480.0011.850.000.000.00-6400.78%
LMT240920C004850002024-05-21 2:43PM EDT485.009.800.000.000.00-201.56%
LMT240920C004900002024-05-21 2:30PM EDT490.008.100.000.000.00-501.56%
LMT240920C004950002024-05-20 3:59PM EDT495.006.600.000.000.00-201.56%
LMT240920C005000002024-05-21 3:28PM EDT500.005.400.000.000.00-703.13%
LMT240920C005050002024-05-17 11:54AM EDT505.004.160.000.000.00-103.13%
LMT240920C005100002024-05-21 3:38PM EDT510.003.690.000.000.00-2003.13%
LMT240920C005150002024-05-21 11:58AM EDT515.002.830.000.000.00-103.13%
LMT240920C005200002024-05-17 11:38AM EDT520.002.300.000.000.00-303.13%
LMT240920C005250002024-05-20 10:55AM EDT525.001.950.000.000.00-103.13%
LMT240920C005300002024-05-16 2:49PM EDT530.001.900.000.000.00-1603.13%
LMT240920C005350002024-05-03 11:36AM EDT535.001.860.000.000.00-106.25%
LMT240920C005400002024-04-25 2:19PM EDT540.002.300.000.000.00-106.25%
LMT240920C005450002024-05-21 11:53AM EDT545.000.980.000.000.00-206.25%
LMT240920C005500002024-05-07 10:48AM EDT550.001.200.000.000.00-206.25%
LMT240920C005550002024-05-01 2:44PM EDT555.001.300.000.000.00-106.25%
LMT240920C005600002024-05-21 12:34PM EDT560.000.700.000.000.00-106.25%
LMT240920C005650002024-05-13 11:57AM EDT565.000.400.000.000.00-106.25%
LMT240920C005700002024-04-15 9:32AM EDT570.002.400.000.000.00--16.25%
LMT240920C005800002024-04-22 11:42AM EDT580.001.650.000.000.00--06.25%
LMT240920C005850002024-02-01 1:48PM EDT585.000.800.000.700.00-1220.37%
LMT240920C005900002024-05-21 2:14PM EDT590.000.450.000.000.00-506.25%
LMT240920C006000002024-05-01 2:44PM EDT600.000.570.000.000.00-106.25%
LMT240920C006200002024-05-08 3:14PM EDT620.000.400.000.000.00-6012.50%
LMT240920C006400002024-04-26 11:14AM EDT640.000.100.000.000.00-2012.50%
LMT240920C006600002024-02-08 11:07AM EDT660.000.350.000.600.00-4828.36%
LMT240920C006800002024-05-01 10:41AM EDT680.000.400.000.000.00-1012.50%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240920P002200002024-02-26 4:25PM EDT220.000.100.000.400.00-1152.49%
LMT240920P002300002023-12-01 10:37AM EDT230.000.450.000.900.00-2154.93%
LMT240920P002400002024-05-07 9:30AM EDT240.000.050.000.000.00-2025.00%
LMT240920P002500002024-01-08 11:10AM EDT250.000.100.050.600.00-1351.03%
LMT240920P002700002024-01-24 11:38AM EDT270.000.590.050.700.00--146.44%
LMT240920P002750002024-04-11 9:30AM EDT275.000.400.050.200.00-306938.04%
LMT240920P002950002024-05-07 1:58PM EDT295.000.210.000.000.00-1012.50%
LMT240920P003000002024-03-15 9:30AM EDT300.000.500.251.100.00-11541.46%
LMT240920P003050002024-05-02 1:35PM EDT305.000.230.000.000.00-2012.50%
LMT240920P003100002024-03-28 10:17AM EDT310.000.480.100.800.00-202636.77%
LMT240920P003150002024-05-10 10:39AM EDT315.000.320.000.000.00-1012.50%
LMT240920P003200002024-04-24 10:49AM EDT320.000.570.000.000.00-2012.50%
LMT240920P003250002024-04-08 11:19AM EDT325.000.920.050.700.00-1232.36%
LMT240920P003300002024-05-03 9:30AM EDT330.000.450.000.000.00-3012.50%
LMT240920P003350002024-05-01 10:09AM EDT335.000.590.000.000.00-1012.50%
LMT240920P003400002024-05-07 3:28PM EDT340.000.450.000.000.00-1012.50%
LMT240920P003450002024-03-13 9:47AM EDT345.001.800.752.050.00-2012734.06%
LMT240920P003500002024-05-21 10:07AM EDT350.000.330.000.000.00-5012.50%
LMT240920P003550002024-05-10 3:41PM EDT355.000.500.000.000.00-1012.50%
LMT240920P003600002024-04-24 12:47PM EDT360.001.090.000.000.00-2012.50%
LMT240920P003650002024-05-13 3:17PM EDT365.000.600.000.000.00-106.25%
LMT240920P003700002024-05-21 11:44AM EDT370.000.550.000.000.00-406.25%
LMT240920P003750002024-04-22 2:45PM EDT375.002.000.000.000.00-1006.25%
LMT240920P003800002024-05-21 10:44AM EDT380.000.700.000.000.00-206.25%
LMT240920P003850002024-05-21 10:23AM EDT385.000.900.000.000.00-2006.25%
LMT240920P003900002024-05-10 1:37PM EDT390.001.140.000.000.00-806.25%
LMT240920P003950002024-05-14 10:52AM EDT395.001.300.000.000.00-406.25%
LMT240920P004000002024-05-14 3:44PM EDT400.001.550.000.000.00-406.25%
LMT240920P004050002024-05-16 2:58PM EDT405.001.770.000.000.00-206.25%
LMT240920P004100002024-05-21 11:00AM EDT410.001.750.000.000.00-106.25%
LMT240920P004150002024-05-10 3:41PM EDT415.002.630.000.000.00-103.13%
LMT240920P004200002024-05-16 1:33PM EDT420.002.900.000.000.00-203.13%
LMT240920P004250002024-05-21 3:33PM EDT425.003.140.000.000.00-2003.13%
LMT240920P004300002024-05-16 11:02AM EDT430.006.400.000.000.00-1003.13%
LMT240920P004350002024-05-16 1:52PM EDT435.005.100.000.000.00-1803.13%
LMT240920P004400002024-05-21 3:38PM EDT440.005.500.000.000.00-203.13%
LMT240920P004450002024-05-21 10:32AM EDT445.006.600.000.000.00-101.56%
LMT240920P004500002024-05-21 2:30PM EDT450.008.000.000.000.00-101.56%
LMT240920P004550002024-05-21 3:47PM EDT455.009.400.000.000.00-1601.56%
LMT240920P004600002024-05-21 3:46PM EDT460.0011.200.000.000.00-500.78%
LMT240920P004650002024-05-21 3:41PM EDT465.0013.200.000.000.00-1000.39%
LMT240920P004700002024-05-21 3:43PM EDT470.0015.700.000.000.00-1200.00%
LMT240920P004750002024-05-20 1:46PM EDT475.0018.800.000.000.00-100.00%
LMT240920P004800002024-05-20 12:11PM EDT480.0021.600.000.000.00-400.00%
LMT240920P004850002024-05-06 10:00AM EDT485.0030.200.000.000.00--00.00%
LMT240920P004900002024-05-21 11:47AM EDT490.0027.900.000.000.00-100.00%
LMT240920P004950002024-05-06 10:02AM EDT495.0037.800.000.000.00-200.00%
LMT240920P005000002024-05-06 2:40PM EDT500.0041.000.000.000.00-1400.00%
LMT240920P005050002024-05-06 10:01AM EDT505.0046.200.000.000.00--00.00%
LMT240920P005100002024-01-16 11:07AM EDT510.0053.3087.3095.400.00-2061.08%
LMT240920P005300002024-02-16 4:39PM EDT530.00108.2389.6098.200.00-6050.55%
LMT240920P005350002024-02-16 4:38PM EDT535.00113.4594.10103.700.00-4051.90%
LMT240920P005400002024-04-25 2:13PM EDT540.0077.450.000.000.00--00.00%
LMT240920P005800002024-04-15 2:36PM EDT580.00122.00116.10121.600.00--037.91%
LMT240920P006800002024-01-26 2:10PM EDT680.00252.50247.90255.500.00-2090.03%