Italia markets open in 3 hours 40 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
463,87+7,78 (+1,71%)
Alla chiusura: 04:00PM EDT
464,99 +1,12 (+0,24%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:440.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240426C004400002024-04-18 10:21AM EDT2024-04-2620.4324.9026.700.00-13451.33%
LMT240503C004400002024-04-17 10:00AM EDT2024-05-0320.5025.9027.800.00-1637.85%
LMT240510C004400002024-04-18 12:54PM EDT2024-05-1021.2026.7028.900.00-101433.57%
LMT240517C004400002024-04-18 9:44AM EDT2024-05-1723.2027.9029.900.00-114031.28%
LMT240531C004400002024-04-16 9:30AM EDT2024-05-3125.1628.4033.50+25.16--132.28%
LMT240621C004400002024-04-19 2:58PM EDT2024-06-2132.4030.8032.40+5.40+20.00%3365024.43%
LMT240719C004400002024-04-16 9:54AM EDT2024-07-1932.0033.3035.400.00-116224.02%
LMT240920C004400002024-04-05 12:04PM EDT2024-09-2034.1040.5042.000.00-48224.51%
LMT241115C004400002024-04-19 1:10PM EDT2024-11-1548.5046.9048.40+48.50-2325.89%
LMT241220C004400002024-04-18 3:54PM EDT2024-12-2044.1748.8051.30+44.17--126.00%
LMT250117C004400002024-04-19 1:03PM EDT2025-01-1753.2348.8054.20+6.43+13.74%262626.55%
LMT250321C004400002024-04-17 3:15PM EDT2025-03-2150.2655.7058.800.00-1226.67%
LMT250620C004400002024-04-15 2:36PM EDT2025-06-2059.7061.2064.100.00-11526.44%
LMT260116C004400002024-04-19 10:19AM EDT2026-01-1672.0071.6074.70+4.40+6.51%13126.21%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240426P004400002024-04-19 3:44PM EDT2024-04-261.431.351.60-1.52-51.53%6420841.99%
LMT240503P004400002024-04-19 3:56PM EDT2024-05-032.002.002.25-1.68-45.65%255430.43%
LMT240510P004400002024-04-19 1:00PM EDT2024-05-102.952.452.80-0.94-24.16%121326.23%
LMT240517P004400002024-04-19 3:42PM EDT2024-05-173.123.003.30-1.69-35.14%4525323.92%
LMT240524P004400002024-04-15 3:42PM EDT2024-05-247.202.804.600.00-1624.46%
LMT240531P004400002024-04-15 1:04PM EDT2024-05-317.953.806.40+7.95--725.98%
LMT240621P004400002024-04-19 3:47PM EDT2024-06-216.106.006.50-2.10-25.61%942421.20%
LMT240719P004400002024-04-19 1:30PM EDT2024-07-198.107.608.10-2.10-20.59%511619.68%
LMT240920P004400002024-04-19 3:23PM EDT2024-09-2012.7012.3012.90-2.90-18.59%110219.69%
LMT241115P004400002024-04-16 1:18PM EDT2024-11-1519.4416.1017.00+19.44--620.08%
LMT250117P004400002024-04-19 1:51PM EDT2025-01-1720.0018.1020.90-2.70-11.89%249220.25%
LMT250321P004400002024-04-15 11:08AM EDT2025-03-2126.7022.7024.700.00-21420.55%
LMT250620P004400002024-04-19 1:22PM EDT2025-06-2027.0026.3027.90-2.60-8.78%82719.93%
LMT260116P004400002024-04-11 2:13PM EDT2026-01-1636.3032.7035.200.00-16019.48%