Italia markets open in 3 hours 39 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:450.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240426C004500002024-04-19 3:34PM EDT2024-04-2618.0017.0017.90+5.60+45.16%2313343.96%
LMT240503C004500002024-04-19 2:24PM EDT2024-05-0319.8016.8019.40+7.07+55.54%157733.63%
LMT240510C004500002024-04-19 1:39PM EDT2024-05-1020.8319.1020.70+6.63+46.69%51430.22%
LMT240517C004500002024-04-19 3:24PM EDT2024-05-1721.0020.3021.60+6.08+40.75%3828827.86%
LMT240524C004500002024-04-19 9:40AM EDT2024-05-2418.9320.5024.80+1.23+6.95%21230.97%
LMT240531C004500002024-04-19 9:39AM EDT2024-05-3120.8021.4025.10+4.30+26.06%1628.65%
LMT240621C004500002024-04-19 2:58PM EDT2024-06-2124.9023.7025.00+6.49+35.25%351,02323.06%
LMT240719C004500002024-04-19 3:28PM EDT2024-07-1927.8027.1028.30+4.90+21.40%3239822.92%
LMT240920C004500002024-04-19 10:06AM EDT2024-09-2032.4033.9035.80+4.00+14.08%19824.10%
LMT241115C004500002024-04-18 12:14PM EDT2024-11-1536.0540.4042.000.00-1325.19%
LMT241220C004500002024-04-18 3:03PM EDT2024-12-2037.9042.7044.50+37.90--125.01%
LMT250117C004500002024-04-19 3:27PM EDT2025-01-1746.1045.1046.90+7.10+18.21%1237725.24%
LMT250321C004500002024-04-11 9:30AM EDT2025-03-2142.3049.8052.200.00-1225.82%
LMT250620C004500002024-04-19 3:06PM EDT2025-06-2057.3055.7058.20+6.30+12.35%55225.98%
LMT260116C004500002024-04-19 11:10AM EDT2026-01-1667.9366.2069.70+4.33+6.81%122726.12%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240426P004500002024-04-19 3:51PM EDT2024-04-263.253.003.50-2.62-44.63%4510340.97%
LMT240503P004500002024-04-19 3:08PM EDT2024-05-034.003.904.50-2.70-40.30%65330.05%
LMT240510P004500002024-04-19 3:24PM EDT2024-05-104.904.705.10-2.60-34.67%3925.56%
LMT240517P004500002024-04-19 2:00PM EDT2024-05-175.355.205.60-2.75-33.95%717123.02%
LMT240524P004500002024-04-19 1:48PM EDT2024-05-246.164.407.10-2.84-31.56%1623.47%
LMT240531P004500002024-04-12 3:14PM EDT2024-05-3113.106.408.600.00-2424.02%
LMT240621P004500002024-04-19 1:19PM EDT2024-06-219.438.909.50-2.97-23.95%3653920.75%
LMT240719P004500002024-04-19 3:23PM EDT2024-07-1911.2010.7011.30-2.60-18.84%348219.30%
LMT240920P004500002024-04-17 11:44AM EDT2024-09-2020.1515.5016.400.00-64819.29%
LMT241115P004500002024-04-15 9:34AM EDT2024-11-1523.3019.6020.600.00-1419.63%
LMT250117P004500002024-04-18 3:46PM EDT2025-01-1726.5021.3024.900.00-1138919.99%
LMT250321P004500002024-04-08 12:09PM EDT2025-03-2130.1026.4028.500.00--120.11%
LMT250620P004500002024-03-28 9:36AM EDT2025-06-2027.9729.6031.800.00-23919.54%
LMT260116P004500002024-02-23 12:01PM EDT2026-01-1646.7033.0043.000.00-82520.72%