Italia markets open in 4 hours 37 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
408,96-2,00 (-0,49%)
Alla chiusura: 04:02PM EDT
409,03 +0,07 (+0,02%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT231006C003975002023-09-29 10:32AM EDT397.5012.6312.3013.70-3.23-20.37%3134.01%
LMT231006C004000002023-09-29 3:39PM EDT400.0010.5110.1011.40-0.83-7.32%2731.04%
LMT231006C004050002023-09-29 10:36AM EDT405.006.906.406.80-1.70-19.77%11923.94%
LMT231006C004075002023-09-29 1:27PM EDT407.504.704.605.10+4.70-30.88%161722.72%
LMT231006C004100002023-09-29 3:52PM EDT410.003.703.303.60-1.90-33.93%9211021.44%
LMT231006C004125002023-09-29 3:51PM EDT412.502.502.152.45-1.80-41.86%8111320.70%
LMT231006C004150002023-09-29 3:53PM EDT415.001.521.301.55-1.04-40.62%1612119.95%
LMT231006C004175002023-09-29 3:59PM EDT417.500.760.751.00-0.94-55.29%20217519.98%
LMT231006C004200002023-09-29 2:57PM EDT420.000.550.400.60-0.81-59.56%4189319.83%
LMT231006C004225002023-09-29 3:17PM EDT422.500.330.200.35-0.47-58.75%334819.83%
LMT231006C004250002023-09-29 3:36PM EDT425.000.200.150.25-0.17-45.95%4810520.85%
LMT231006C004275002023-09-27 9:48AM EDT427.500.300.050.300.00-12924.22%
LMT231006C004300002023-09-29 10:54AM EDT430.000.100.050.20-0.05-33.33%646024.61%
LMT231006C004325002023-09-29 10:55AM EDT432.500.100.000.15-0.15-60.00%35925.59%
LMT231006C004350002023-09-29 10:20AM EDT435.000.080.000.15-0.07-46.67%125627.74%
LMT231006C004375002023-09-28 9:31AM EDT437.500.130.000.150.00-18729.83%
LMT231006C004400002023-09-26 3:33PM EDT440.000.150.000.150.00-16331.93%
LMT231006C004425002023-09-21 9:40AM EDT442.500.550.000.200.00--735.60%
LMT231006C004450002023-09-25 3:38PM EDT445.000.100.000.200.00-2723037.70%
LMT231006C004475002023-09-28 9:31AM EDT447.500.090.000.150.00-1837.99%
LMT231006C004500002023-09-28 10:47AM EDT450.000.150.000.100.00-112637.60%
LMT231006C004550002023-09-26 1:58PM EDT455.000.050.000.300.00-32448.93%
LMT231006C004600002023-09-28 9:31AM EDT460.000.070.000.150.00-15647.56%
LMT231006C004650002023-09-27 2:08PM EDT465.000.130.000.050.00-17444.53%
LMT231006C004700002023-09-25 10:11AM EDT470.000.150.000.150.00-12750.00%
LMT231006C004750002023-09-21 1:04PM EDT475.000.050.000.250.00-2556.93%
LMT231006C004800002023-09-21 2:01PM EDT480.000.030.000.050.00-5750.00%
LMT231006C004850002023-09-06 12:23PM EDT485.000.180.000.250.00-2663.67%
LMT231006C004900002023-09-01 12:03PM EDT490.000.250.000.250.00-101066.89%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT231006P003575002023-09-25 2:04PM EDT357.500.050.000.300.00-2254.30%
LMT231006P003600002023-09-29 10:37AM EDT360.000.010.000.15-0.09-90.00%11251.86%
LMT231006P003650002023-09-11 10:12AM EDT365.000.100.000.350.00--154.00%
LMT231006P003700002023-09-29 10:36AM EDT370.000.050.000.40-0.15-75.00%1449.85%
LMT231006P003750002023-09-29 1:06PM EDT375.000.150.000.15-0.05-25.00%2137.31%
LMT231006P003800002023-09-28 12:52PM EDT380.000.250.000.500.00-264640.70%
LMT231006P003850002023-09-29 11:21AM EDT385.000.400.050.30+0.12+42.86%52431.28%
LMT231006P003875002023-09-29 9:54AM EDT387.500.240.150.35-0.11-31.43%6129.49%
LMT231006P003900002023-09-29 3:48PM EDT390.000.260.250.40-0.19-42.22%75827.52%
LMT231006P003925002023-09-29 10:13AM EDT392.500.450.350.50+0.45-11.76%1126.03%
LMT231006P003950002023-09-29 3:33PM EDT395.000.520.500.65-0.28-35.00%83124.71%
LMT231006P003975002023-09-29 3:38PM EDT397.500.850.650.85+0.15+21.43%194023.34%
LMT231006P004000002023-09-29 3:59PM EDT400.001.070.901.15-0.08-6.96%576722.19%
LMT231006P004025002023-09-29 3:52PM EDT402.501.251.301.55+1.25-34.21%461120.97%
LMT231006P004050002023-09-29 3:57PM EDT405.002.001.852.10-0.23-10.31%219519.75%
LMT231006P004075002023-09-29 3:55PM EDT407.502.802.702.90+2.80-18.84%2112918.80%
LMT231006P004100002023-09-29 12:00PM EDT410.003.883.704.10+0.88+29.33%2219618.60%
LMT231006P004125002023-09-29 3:18PM EDT412.504.905.005.50-0.80-14.04%1112817.96%
LMT231006P004150002023-09-29 3:58PM EDT415.006.856.607.30+0.73+11.93%1315518.08%
LMT231006P004175002023-09-29 3:45PM EDT417.509.258.209.40+1.48+19.05%104418.90%
LMT231006P004200002023-09-29 11:33AM EDT420.0010.7110.6011.70+0.81+8.18%1042220.42%
LMT231006P004225002023-09-28 9:32AM EDT422.5010.9512.7014.000.00-14621.24%
LMT231006P004250002023-09-28 3:51PM EDT425.0013.9514.8017.900.00-82737.06%
LMT231006P004275002023-09-27 2:36PM EDT427.5019.9017.7019.400.00-50631.49%
LMT231006P004300002023-09-27 2:36PM EDT430.0022.6019.5022.100.00-904136.52%
LMT231006P004325002023-09-25 12:48PM EDT432.5019.5021.9025.700.00-2049.46%
LMT231006P004350002023-09-27 2:49PM EDT435.0027.5024.8027.100.00-16042.26%
LMT231006P004400002023-09-27 3:48PM EDT440.0032.4529.7032.200.00-4,454048.94%
LMT231006P004425002023-09-18 11:29AM EDT442.5012.6332.2034.800.00--052.81%
LMT231006P004450002023-09-27 3:48PM EDT445.0037.1434.6037.500.00-1,568057.76%
LMT231006P004500002023-09-27 2:55PM EDT450.0042.5039.7042.700.00-8065.38%
LMT231006P004550002023-09-26 3:09PM EDT455.0044.9044.6047.000.00-480061.69%
LMT231006P004600002023-09-14 3:31PM EDT460.0034.9049.6052.100.00-1067.97%
LMT231006P004650002023-09-01 2:52PM EDT465.0016.5054.5057.200.00-10074.15%
LMT231006P004700002023-09-29 11:56AM EDT470.0060.6459.8062.20+60.64-1078.78%
LMT231006P004750002023-09-01 9:51AM EDT475.0024.4564.5067.200.00-1083.30%