Italia markets open in 3 hours 36 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:460.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240426C004600002024-04-19 3:37PM EDT2024-04-2611.1010.5011.10+4.10+58.57%18126041.88%
LMT240503C004600002024-04-19 3:28PM EDT2024-05-0312.3011.8013.60+4.35+54.72%13212634.61%
LMT240510C004600002024-04-19 2:48PM EDT2024-05-1014.0012.5014.10+4.00+40.00%402828.70%
LMT240517C004600002024-04-19 3:55PM EDT2024-05-1714.5214.2014.80+4.92+51.25%12148725.97%
LMT240524C004600002024-04-19 12:05PM EDT2024-05-2416.0214.3017.20+2.77+20.91%191627.41%
LMT240531C004600002024-04-19 11:39AM EDT2024-05-3116.6216.1017.60+4.62+38.50%51325.56%
LMT240621C004600002024-04-19 3:27PM EDT2024-06-2117.9918.0018.70+4.69+35.26%7164222.16%
LMT240719C004600002024-04-19 1:19PM EDT2024-07-1922.6021.4022.00+5.80+34.52%3959821.99%
LMT240920C004600002024-04-19 12:59PM EDT2024-09-2029.1028.1029.10+5.50+23.31%139522.82%
LMT241115C004600002024-04-19 3:50PM EDT2024-11-1535.5734.7036.40+3.07+9.45%21324.78%
LMT250117C004600002024-04-19 3:56PM EDT2025-01-1740.0339.1041.90+5.23+15.03%3879825.19%
LMT250321C004600002024-04-19 11:32AM EDT2025-03-2145.4044.4046.50+5.90+14.94%11625.32%
LMT250620C004600002024-04-19 10:17AM EDT2025-06-2049.7550.1051.90+3.70+8.03%11225.18%
LMT260116C004600002024-04-19 2:34PM EDT2026-01-1663.2061.2063.90+6.40+11.27%14125.59%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240426P004600002024-04-19 3:49PM EDT2024-04-266.406.306.80-4.60-41.82%403139.86%
LMT240503P004600002024-04-19 12:49PM EDT2024-05-037.907.208.10-5.70-41.91%61429.68%
LMT240510P004600002024-04-19 12:52PM EDT2024-05-108.408.208.90+8.40-3025.51%
LMT240517P004600002024-04-19 3:57PM EDT2024-05-178.808.809.20-3.30-27.27%186922.43%
LMT240524P004600002024-04-19 11:21AM EDT2024-05-2411.369.1011.10+11.36-1023.37%
LMT240531P004600002024-04-19 11:33AM EDT2024-05-3111.608.6012.20+11.60-2023.04%
LMT240621P004600002024-04-19 3:23PM EDT2024-06-2113.1012.9013.40-3.90-22.94%619720.26%
LMT240719P004600002024-04-19 3:23PM EDT2024-07-1915.3014.7015.40-3.50-18.62%757318.99%
LMT240920P004600002024-04-19 3:28PM EDT2024-09-2019.9019.7020.60-3.85-16.21%25918.92%
LMT241115P004600002024-04-15 10:22AM EDT2024-11-1528.8023.6024.70+28.80--219.14%
LMT241220P004600002024-04-18 3:06PM EDT2024-12-2030.1025.8027.10+30.10--319.31%
LMT250117P004600002024-04-19 12:43PM EDT2025-01-1728.3025.6028.90-3.30-10.44%479119.43%
LMT250321P004600002024-04-19 2:28PM EDT2025-03-2131.0030.4032.60-3.30-9.62%15219.61%
LMT250620P004600002024-03-25 9:30AM EDT2025-06-2035.9334.0035.800.00-7919.01%
LMT260116P004600002024-01-24 3:22PM EDT2026-01-1652.6048.9056.000.00-21923.94%