Italia Markets open in 6 hrs 26 mins

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'acquistoper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT250321C002500002024-04-19 9:39AM EDT250.00213.00214.00224.000.00-3351.76%
LMT250321C003000002024-05-02 12:09PM EDT300.00166.00167.00175.400.00--341.36%
LMT250321C003500002024-04-25 1:14PM EDT350.00123.16121.00129.700.00-3334.85%
LMT250321C004000002024-04-30 3:24PM EDT400.0083.8079.4085.400.00--128.03%
LMT250321C004100002024-04-22 1:53PM EDT410.0079.520.000.000.00-900.00%
LMT250321C004200002024-05-22 12:21PM EDT420.0069.8063.7069.700.00-1226.18%
LMT250321C004400002024-05-14 10:33AM EDT440.0053.9949.7053.800.00-1223.60%
LMT250321C004500002024-05-22 2:03PM EDT450.0044.0043.5046.000.00-1822.17%
LMT250321C004600002024-05-15 9:30AM EDT460.0039.5037.6040.000.00-25321.65%
LMT250321C004700002024-05-23 2:43PM EDT470.0033.0032.0034.200.00-21721.00%
LMT250321C004800002024-05-21 9:41AM EDT480.0029.1027.2029.500.00-120720.76%
LMT250321C004900002024-05-02 10:04AM EDT490.0025.1020.6024.600.00-7720.13%
LMT250321C005000002024-05-10 10:40AM EDT500.0023.0518.6020.600.00-323019.78%
LMT250321C005100002024-05-23 1:20PM EDT510.0016.7014.9017.100.00-13219.46%
LMT250321C005200002024-05-23 10:27AM EDT520.0013.4012.5014.000.00-1919.13%
LMT250321C005300002024-04-25 3:33PM EDT530.0014.2410.1011.800.00-22819.17%
LMT250321C005400002024-05-14 1:19PM EDT540.0010.208.2010.300.00-28919.50%
LMT250321C005500002024-04-25 9:45AM EDT550.009.306.407.800.00-10918.81%
LMT250321C005700002024-04-26 1:09PM EDT570.006.403.107.500.00-212121.01%
LMT250321C005800002024-05-21 3:22PM EDT580.003.903.204.500.00-1119.04%
LMT250321C006000002024-05-06 11:26AM EDT600.003.001.005.400.00--122.15%
LMT250321C006200002024-05-14 9:30AM EDT620.002.650.058.100.00-133827.07%
LMT250321C006400002024-04-12 2:39PM EDT640.002.400.007.900.00-605728.84%
LMT250321C006800002024-04-18 10:40AM EDT680.001.780.007.100.00--231.58%
Opzioni di venditaper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT250321P002700002024-04-04 1:20PM EDT270.001.150.007.200.00-3247.51%
LMT250321P002800002024-05-14 1:30PM EDT280.000.860.007.000.00-2244.61%
LMT250321P003000002024-05-15 11:04AM EDT300.000.980.407.300.00-101240.24%
LMT250321P003200002024-05-24 3:04PM EDT320.001.270.804.10-0.20-13.61%11130.44%
LMT250321P003300002024-05-13 12:24PM EDT330.002.050.958.000.00-1034.36%
LMT250321P003500002024-05-17 2:32PM EDT350.002.602.154.800.00-1425.70%
LMT250321P003600002024-05-24 12:45PM EDT360.003.002.805.50-3.19-51.53%4224.74%
LMT250321P003700002024-05-20 9:44AM EDT370.004.003.604.600.00-145921.61%
LMT250321P003900002024-05-17 2:24PM EDT390.006.265.506.500.00-12320.08%
LMT250321P004000002024-05-23 3:56PM EDT400.007.206.807.900.00-21619.50%
LMT250321P004100002024-04-18 2:59PM EDT410.0016.306.709.700.00--019.04%
LMT250321P004200002024-05-21 3:11PM EDT420.0010.6010.2013.500.00-11819.85%
LMT250321P004300002024-05-10 1:11PM EDT430.0013.8512.8014.800.00-120918.45%
LMT250321P004400002024-05-16 3:38PM EDT440.0016.8315.5017.600.00-101117.90%
LMT250321P004500002024-05-15 9:56AM EDT450.0020.5018.6021.000.00-4917.45%
LMT250321P004600002024-05-02 10:52AM EDT460.0029.1022.5025.200.00-564217.19%
LMT250321P004700002024-04-25 10:40AM EDT470.0033.9027.0029.200.00-4516.49%
LMT250321P004800002024-05-14 12:13PM EDT480.0032.8031.2035.800.00-5617.01%
LMT250321P004900002024-04-22 2:16PM EDT490.0044.470.000.000.00--00.00%