Italia markets close in 24 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
474,91+9,04 (+1,94%)
Al 12:05PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT230324C004200002023-03-03 11:56AM EDT420.0060.0055.4057.400.00-1175.66%
LMT230324C004250002023-02-27 1:53PM EDT425.0055.2050.5052.100.00-5068.80%
LMT230324C004300002023-02-06 4:23PM EDT430.0039.0050.3053.000.00--0106.10%
LMT230324C004400002023-02-03 2:57PM EDT440.0026.2538.9041.400.00-6381.53%
LMT230324C004450002023-03-16 12:33PM EDT445.0031.7829.8032.200.00-1454.00%
LMT230324C004500002023-03-17 11:47AM EDT450.0020.1426.1027.200.00-2847.64%
LMT230324C004550002023-03-17 11:09AM EDT455.0015.1021.5022.600.00-1943.80%
LMT230324C004575002023-03-17 11:11AM EDT457.5013.2019.5020.100.00-1140.36%
LMT230324C004600002023-03-17 1:03PM EDT460.0017.2817.3017.90+6.48+60.00%12238.62%
LMT230324C004625002023-03-20 11:32AM EDT462.5015.1314.9015.80+7.01+86.33%22237.16%
LMT230324C004650002023-03-20 9:38AM EDT465.0013.5712.8013.70+6.87+102.54%153935.36%
LMT230324C004675002023-03-20 11:21AM EDT467.5011.2010.9011.50+5.80+107.41%345132.70%
LMT230324C004700002023-03-20 11:46AM EDT470.009.239.109.60+4.80+108.35%195731.13%
LMT230324C004725002023-03-20 11:09AM EDT472.507.907.607.90+4.40+125.71%426729.96%
LMT230324C004750002023-03-20 11:37AM EDT475.006.386.206.40+3.78+145.38%2615429.06%
LMT230324C004775002023-03-20 11:43AM EDT477.504.904.705.00+3.05+164.86%955927.92%
LMT230324C004800002023-03-20 11:28AM EDT480.003.803.403.80+2.43+177.37%11220226.94%
LMT230324C004825002023-03-20 11:37AM EDT482.502.812.652.85+1.82+183.84%4846226.32%
LMT230324C004850002023-03-20 11:42AM EDT485.002.021.902.20+1.32+188.57%9337026.45%
LMT230324C004875002023-03-20 11:48AM EDT487.501.421.301.55+0.82+136.67%307425.79%
LMT230324C004900002023-03-20 11:37AM EDT490.001.010.851.05+0.61+152.50%5611325.16%
LMT230324C004925002023-03-20 11:25AM EDT492.500.630.550.70+0.33+110.00%2012924.74%
LMT230324C004950002023-03-20 11:47AM EDT495.000.420.350.50+0.22+110.00%8119324.98%
LMT230324C005000002023-03-20 11:44AM EDT500.000.200.100.25+0.05+33.33%2928725.49%
LMT230324C005050002023-03-20 10:38AM EDT505.000.100.000.300.00-24630.42%
LMT230324C005100002023-03-20 10:37AM EDT510.000.050.000.250.00-66333.20%
LMT230324C005150002023-03-20 11:18AM EDT515.000.050.000.15-0.14-73.68%212833.99%
LMT230324C005200002023-03-14 1:49PM EDT520.000.150.000.05+0.05+50.00%611132.23%
LMT230324C005250002023-02-28 4:09PM EDT525.000.250.000.050.00-181935.16%
LMT230324C005300002023-02-27 3:14PM EDT530.000.200.000.050.00-1638.09%
LMT230324C005400002023-03-14 1:02PM EDT540.000.100.000.050.00-21043.75%
LMT230324C005600002023-03-06 3:56PM EDT560.000.050.000.050.00--1050.78%
LMT230324C005700002023-03-06 3:56PM EDT570.000.050.000.050.00--3055.47%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT230324P003100002023-02-23 4:21PM EDT310.000.050.000.700.00--1164.84%
LMT230324P003700002023-02-13 10:30AM EDT370.000.280.000.800.00-44104.93%
LMT230324P003800002023-02-03 1:04PM EDT380.000.900.000.250.00-2280.86%
LMT230324P003850002023-02-03 1:04PM EDT385.001.070.000.200.00-2274.61%
LMT230324P003900002023-02-27 3:20PM EDT390.000.120.000.050.00-5260.55%
LMT230324P003950002023-03-17 10:16AM EDT395.000.100.000.050.00-1757.03%
LMT230324P004000002023-03-17 10:29AM EDT400.000.150.000.050.00-41753.52%
LMT230324P004050002023-03-20 10:29AM EDT405.000.050.000.15-0.10-66.67%1356.25%
LMT230324P004100002023-03-20 10:52AM EDT410.000.070.000.10-0.08-53.33%2750.00%
LMT230324P004150002023-03-20 11:21AM EDT415.000.060.000.10-0.15-71.43%21250.39%
LMT230324P004200002023-03-20 10:42AM EDT420.000.050.000.10-0.25-83.33%173846.48%
LMT230324P004250002023-03-20 11:39AM EDT425.000.050.000.15-0.59-92.19%66345.02%
LMT230324P004300002023-03-20 10:42AM EDT430.000.140.000.20-0.41-74.55%174742.77%
LMT230324P004350002023-03-17 3:45PM EDT435.000.750.100.250.00-165939.99%
LMT230324P004400002023-03-20 11:25AM EDT440.000.200.200.35-0.80-80.00%199737.84%
LMT230324P004450002023-03-20 10:42AM EDT445.000.400.150.55-1.02-71.83%419136.55%
LMT230324P004500002023-03-20 11:47AM EDT450.000.520.400.60-1.63-75.81%1449732.23%
LMT230324P004525002023-03-20 9:33AM EDT452.501.800.550.60+0.40+28.57%113129.66%
LMT230324P004550002023-03-20 11:47AM EDT455.000.750.700.75-2.35-75.81%3210828.71%
LMT230324P004575002023-03-20 11:10AM EDT457.501.010.901.05-2.66-72.48%659228.71%
LMT230324P004600002023-03-20 11:47AM EDT460.001.241.101.25-2.89-69.98%11010127.32%
LMT230324P004625002023-03-20 11:47AM EDT462.501.571.451.65-3.43-68.60%215826.91%
LMT230324P004650002023-03-20 11:42AM EDT465.001.921.902.10-4.37-69.48%188826.18%
LMT230324P004675002023-03-20 11:45AM EDT467.502.612.402.55-4.94-65.43%198724.89%
LMT230324P004700002023-03-20 11:42AM EDT470.003.073.003.30-5.76-65.23%9117024.50%
LMT230324P004725002023-03-20 10:57AM EDT472.504.453.804.00-6.01-57.46%376623.13%
LMT230324P004750002023-03-20 11:45AM EDT475.005.124.705.00-6.97-57.65%4921022.35%
LMT230324P004775002023-03-20 11:11AM EDT477.506.305.906.20-7.25-53.51%1018021.56%
LMT230324P004800002023-03-20 11:11AM EDT480.007.607.007.50-8.63-53.17%333320.21%
LMT230324P004825002023-03-20 11:19AM EDT482.509.308.909.20-6.19-39.96%81219.70%
LMT230324P004850002023-03-17 2:15PM EDT485.0020.5010.2011.100.00-12519.18%
LMT230324P004875002023-03-15 9:49AM EDT487.5019.1912.6013.200.00-1118.82%
LMT230324P004900002023-03-15 9:49AM EDT490.0021.2914.3015.100.00-2210.55%
LMT230324P004925002023-03-16 12:33PM EDT492.5018.3016.3017.500.00--10.00%
LMT230324P004950002023-03-15 10:58AM EDT495.0023.5118.5020.000.00--20.00%