Italia markets open in 22 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
431,94+5,48 (+1,29%)
Alla chiusura: 04:00PM EST
432,95 +1,01 (+0,23%)
Dopo ore: 07:44PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240308C003800002024-02-28 1:50PM EST380.0054.520.000.000.00-100.00%
LMT240308C003950002024-02-26 11:40AM EST395.0035.840.000.000.00-100.00%
LMT240308C004000002024-02-09 1:44PM EST400.0027.500.000.000.00--00.00%
LMT240308C004050002024-02-28 3:57PM EST405.0027.420.000.000.00--00.00%
LMT240308C004100002024-02-28 3:56PM EST410.0022.880.000.000.00-1000.00%
LMT240308C004150002024-02-28 3:56PM EST415.0017.600.000.000.00-3000.00%
LMT240308C004175002024-03-04 2:51PM EST417.5016.000.000.000.00-200.00%
LMT240308C004200002024-03-04 3:42PM EST420.0013.600.000.000.00-200.00%
LMT240308C004225002024-03-04 9:47AM EST422.509.000.000.000.00-100.00%
LMT240308C004250002024-03-04 11:07AM EST425.007.500.000.000.00-1700.00%
LMT240308C004275002024-03-04 1:41PM EST427.506.320.000.000.00-3300.00%
LMT240308C004300002024-03-04 3:46PM EST430.004.900.000.000.00-9700.00%
LMT240308C004325002024-03-04 3:58PM EST432.502.950.000.000.00-20000.39%
LMT240308C004350002024-03-04 3:55PM EST435.001.960.000.000.00-21901.56%
LMT240308C004375002024-03-04 3:35PM EST437.501.200.000.000.00-8303.13%
LMT240308C004400002024-03-04 3:59PM EST440.000.650.000.000.00-22703.13%
LMT240308C004425002024-03-04 3:57PM EST442.500.350.000.000.00-5706.25%
LMT240308C004450002024-03-04 3:50PM EST445.000.250.000.000.00-7706.25%
LMT240308C004475002024-03-04 3:50PM EST447.500.300.000.000.00-506.25%
LMT240308C004500002024-03-04 3:54PM EST450.000.110.000.000.00-2306.25%
LMT240308C004525002024-03-04 10:20AM EST452.500.050.000.000.00-1012.50%
LMT240308C004550002024-03-04 1:05PM EST455.000.120.000.000.00-4012.50%
LMT240308C004600002024-02-28 3:05PM EST460.000.050.000.000.00-5012.50%
LMT240308C004650002024-02-09 3:54PM EST465.000.210.000.000.00-1012.50%
LMT240308C004700002024-02-16 3:59PM EST470.000.150.000.000.00-7012.50%
LMT240308C004750002024-02-28 3:26PM EST475.000.170.000.000.00--025.00%
LMT240308C004850002024-02-20 3:51PM EST485.000.050.000.000.00--025.00%
LMT240308C004900002024-02-21 9:55AM EST490.000.050.000.000.00--025.00%
LMT240308C004950002024-02-21 9:55AM EST495.000.050.000.000.00--025.00%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240308P003300002024-02-14 9:30AM EST330.000.350.000.000.00-1050.00%
LMT240308P003550002024-01-29 1:09PM EST355.000.640.000.250.00--181.64%
LMT240308P003600002024-02-20 3:51PM EST360.000.050.000.000.00--025.00%
LMT240308P003700002024-02-28 3:26PM EST370.000.110.000.000.00--025.00%
LMT240308P003750002024-02-15 10:08AM EST375.000.240.000.000.00-1025.00%
LMT240308P003800002024-02-27 2:01PM EST380.000.050.000.000.00-51025.00%
LMT240308P003850002024-02-14 3:34PM EST385.000.650.000.000.00-9025.00%
LMT240308P003900002024-02-29 9:30AM EST390.000.050.000.000.00-1025.00%
LMT240308P003950002024-02-28 12:34PM EST395.000.170.000.000.00-10025.00%
LMT240308P004000002024-03-04 3:34PM EST400.000.020.000.000.00-3012.50%
LMT240308P004050002024-03-04 2:19PM EST405.000.030.000.000.00-1012.50%
LMT240308P004100002024-03-04 3:34PM EST410.000.080.000.000.00-21012.50%
LMT240308P004150002024-03-04 12:33PM EST415.000.200.000.000.00-1406.25%
LMT240308P004175002024-03-04 3:54PM EST417.500.210.000.000.00-2306.25%
LMT240308P004200002024-03-04 3:49PM EST420.000.180.000.000.00-2506.25%
LMT240308P004225002024-03-04 3:20PM EST422.500.300.000.000.00-5406.25%
LMT240308P004250002024-03-04 3:50PM EST425.000.570.000.000.00-9803.13%
LMT240308P004275002024-03-04 3:56PM EST427.501.070.000.000.00-3503.13%
LMT240308P004300002024-03-04 3:55PM EST430.001.750.000.000.00-5201.56%
LMT240308P004325002024-03-04 3:22PM EST432.502.390.000.000.00-1300.00%
LMT240308P004350002024-03-04 3:36PM EST435.004.070.000.000.00-2400.00%
LMT240308P004375002024-03-04 9:48AM EST437.507.250.000.000.00-200.00%
LMT240308P004450002024-02-02 10:45AM EST445.0020.5515.7022.200.00-1161.35%
LMT240308P004550002024-01-31 1:17PM EST455.0025.3024.8032.800.00--077.98%
LMT240308P004850002024-02-14 1:23PM EST485.0067.000.000.000.00-2700.00%