Italia markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Prezzo in tempo reale. 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'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT250117C002000002024-04-05 1:27PM EDT200.00253.50258.40266.700.00-15013246.09%
LMT250117C002100002023-04-04 3:03PM EDT210.00278.48239.30248.000.00-510.00%
LMT250117C002200002023-09-13 11:39AM EDT220.00207.20221.30228.300.00-200.00%
LMT250117C002300002024-05-13 11:37AM EDT230.00243.00233.00241.100.00-1458.93%
LMT250117C002400002023-12-20 12:13PM EDT240.00211.20215.00225.000.00-220.00%
LMT250117C002500002024-05-15 1:01PM EDT250.00217.70213.40222.100.00-2355.43%
LMT250117C002600002023-09-06 3:39PM EDT260.00174.50146.90152.800.00-150.00%
LMT250117C002700002023-11-20 4:14PM EDT270.00179.56176.90183.300.00-360.00%
LMT250117C002800002024-02-01 10:57AM EDT280.00154.13149.40158.000.00-360.00%
LMT250117C003000002024-02-23 12:35PM EDT300.00136.00147.00156.000.00-2270.00%
LMT250117C003100002024-04-26 9:30AM EDT310.00159.38155.60163.900.00-25942.42%
LMT250117C003200002024-02-13 4:24PM EDT320.00114.00120.20129.000.00-640.00%
LMT250117C003300002024-05-03 10:40AM EDT330.00134.00136.50145.300.00-1839.41%
LMT250117C003400002024-04-05 2:57PM EDT340.00122.30124.30133.000.00-1133.63%
LMT250117C003500002024-04-15 3:34PM EDT350.00116.10116.30124.700.00-110433.64%
LMT250117C003600002024-04-05 11:07AM EDT360.00104.37108.40112.500.00-1928.33%
LMT250117C003700002024-04-05 1:30PM EDT370.0095.9099.30103.600.00-31627.54%
LMT250117C003800002024-05-13 11:36AM EDT380.00100.0092.7096.600.00-11128.67%
LMT250117C003900002024-05-06 3:31PM EDT390.0083.2683.9087.100.00-62226.77%
LMT250117C004000002024-05-10 10:51AM EDT400.0081.5075.5078.400.00-134025.58%
LMT250117C004100002024-05-15 3:37PM EDT410.0067.7067.6070.500.00-11824.94%
LMT250117C004200002024-05-09 1:23PM EDT420.0063.7259.8062.500.00-136723.99%
LMT250117C004300002024-05-16 11:02AM EDT430.0051.9552.2054.00+2.95+6.02%117622.45%
LMT250117C004400002024-05-07 9:32AM EDT440.0047.3045.3046.800.00-461321.68%
LMT250117C004500002024-05-14 9:30AM EDT450.0044.1037.8041.500.00-137821.95%
LMT250117C004600002024-05-17 11:57AM EDT460.0032.4032.7034.90-2.20-6.36%1673921.00%
LMT250117C004700002024-05-17 11:47AM EDT470.0027.0026.8029.80-2.80-9.40%1919320.75%
LMT250117C004800002024-05-17 1:33PM EDT480.0022.6022.4024.90-1.70-7.00%1289820.31%
LMT250117C004900002024-05-17 11:30AM EDT490.0017.8017.8019.90-1.70-8.72%1699819.46%
LMT250117C005000002024-05-16 1:01PM EDT500.0016.0014.8016.700.00-339419.49%
LMT250117C005100002024-05-17 3:09PM EDT510.0012.2010.8012.80-0.60-4.69%449118.68%
LMT250117C005200002024-05-16 1:25PM EDT520.0010.308.3010.100.00-464118.39%
LMT250117C005300002024-05-15 11:55AM EDT530.007.876.708.400.00-147818.60%
LMT250117C005400002024-05-16 9:38AM EDT540.005.905.706.300.00-199118.14%
LMT250117C005500002024-05-16 2:42PM EDT550.005.054.505.200.00-71,07618.36%
LMT250117C005600002024-04-23 10:06AM EDT560.006.753.504.000.00-1012718.21%
LMT250117C005700002024-04-22 9:30AM EDT570.006.902.453.200.00-221718.31%
LMT250117C005800002024-05-16 9:38AM EDT580.002.352.202.750.00-128418.73%
LMT250117C006000002024-05-16 3:19PM EDT600.001.451.301.750.00-159318.89%
LMT250117C006200002024-05-13 11:34AM EDT620.001.100.751.700.00-114420.64%
LMT250117C006400002024-04-30 9:56AM EDT640.001.250.301.450.00-139321.75%
LMT250117C006600002024-05-14 12:25PM EDT660.000.900.201.000.00-114321.96%
LMT250117C006800002024-05-10 9:30AM EDT680.000.300.100.850.00-113222.88%
LMT250117C007000002024-05-01 2:45PM EDT700.000.350.150.750.00-1033323.85%
LMT250117C007200002024-05-10 11:28AM EDT720.000.050.050.500.00-19223.80%
LMT250117C007400002024-05-15 9:46AM EDT740.000.250.100.300.00-129623.49%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT250117P002000002024-05-08 9:30AM EDT200.000.050.000.850.00-134649.90%
LMT250117P002100002024-05-14 9:30AM EDT210.000.050.000.850.00-11747.25%
LMT250117P002200002024-04-25 1:34PM EDT220.000.250.000.350.00-203339.53%
LMT250117P002300002023-12-12 1:42PM EDT230.000.950.201.000.00-25243.42%
LMT250117P002400002024-03-25 3:52PM EDT240.000.360.101.000.00-16341.07%
LMT250117P002500002024-04-01 12:32PM EDT250.000.400.001.000.00-14038.79%
LMT250117P002600002024-05-07 9:30AM EDT260.000.300.100.850.00-15835.67%
LMT250117P002700002024-03-27 3:50PM EDT270.000.650.202.850.00-13541.96%
LMT250117P002800002024-04-22 10:10AM EDT280.000.500.051.000.00-27832.48%
LMT250117P002900002024-05-13 11:56AM EDT290.000.650.301.150.00-120431.25%
LMT250117P003000002024-05-09 11:39AM EDT300.000.620.251.250.00-126229.75%
LMT250117P003100002024-05-08 12:51PM EDT310.000.900.301.350.00-213428.23%
LMT250117P003200002024-05-02 11:28AM EDT320.001.000.701.600.00-534027.22%
LMT250117P003300002024-05-08 10:57AM EDT330.001.410.601.900.00-144726.25%
LMT250117P003400002024-05-14 2:22PM EDT340.001.550.801.950.00-11,90524.49%
LMT250117P003500002024-05-10 10:05AM EDT350.002.000.902.050.00-1026322.89%
LMT250117P003600002024-05-17 12:24PM EDT360.002.101.452.25-0.75-26.32%123421.50%
LMT250117P003700002024-05-17 11:43AM EDT370.002.752.452.90-1.05-27.63%198820.94%
LMT250117P003800002024-05-17 1:26PM EDT380.003.423.103.70-0.32-8.56%433320.37%
LMT250117P003900002024-05-16 11:02AM EDT390.004.704.005.500.00-132920.83%
LMT250117P004000002024-05-17 3:12PM EDT400.005.305.006.60-0.40-7.02%472719.99%
LMT250117P004100002024-05-14 3:02PM EDT410.007.006.407.000.00-435718.23%
LMT250117P004200002024-05-17 3:19PM EDT420.008.508.108.80-0.20-2.30%252017.69%
LMT250117P004300002024-05-15 1:12PM EDT430.0011.009.9011.100.00-124617.25%
LMT250117P004400002024-05-16 3:18PM EDT440.0013.9011.8014.800.00-552617.49%
LMT250117P004500002024-05-13 3:02PM EDT450.0016.2515.2018.200.00-5045217.08%
LMT250117P004600002024-05-17 12:10PM EDT460.0020.9018.5021.00-0.10-0.48%386015.89%
LMT250117P004700002024-05-14 3:23PM EDT470.0025.4023.5026.60+0.70+2.83%315116.17%
LMT250117P004800002024-05-14 2:41PM EDT480.0029.2028.9030.600.00-3510414.96%
LMT250117P004900002024-05-01 10:47AM EDT490.0041.1034.5036.500.00-15114.54%
LMT250117P005000002024-05-16 12:27PM EDT500.0042.6040.9044.100.00-315314.90%
LMT250117P005100002024-01-17 12:18PM EDT510.0058.4583.0092.900.00-101843.48%
LMT250117P005200002023-10-30 11:55AM EDT520.0080.9077.5080.900.00-2230.85%
LMT250117P005300002023-12-12 3:23PM EDT530.0078.5069.3075.900.00-1121.73%
LMT250117P005400002024-01-22 1:05PM EDT540.0082.60110.00120.000.00-32447.68%
LMT250117P005500002024-04-23 10:23AM EDT550.0088.3083.2090.600.00-5020.09%
LMT250117P005600002024-02-05 11:01AM EDT560.00138.70124.00132.600.00-5046.28%
LMT250117P005700002023-09-07 2:41PM EDT570.00143.80167.50170.800.00-12065.82%
LMT250117P005800002023-09-06 3:58PM EDT580.00155.62177.30182.200.00-5067.91%
LMT250117P006000002024-04-16 9:32AM EDT600.00144.00134.30142.900.00-2028.94%
LMT250117P006200002022-11-04 12:50PM EDT620.00153.80131.90135.300.00-560.00%
LMT250117P006400002024-04-24 3:17PM EDT640.00180.37171.60178.900.00-8028.60%
LMT250117P007400002024-01-18 1:02PM EDT740.00284.00313.00323.000.00-2073.94%