Italia markets open in 3 hours 35 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:470.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240426C004700002024-04-19 3:59PM EDT2024-04-266.105.806.30+2.80+84.85%45717741.45%
LMT240503C004700002024-04-19 3:58PM EDT2024-05-037.307.007.70+2.60+55.32%373531.03%
LMT240510C004700002024-04-19 11:16AM EDT2024-05-107.908.208.90+0.30+3.95%61927.56%
LMT240517C004700002024-04-19 3:58PM EDT2024-05-179.489.309.80+3.57+60.41%25120525.40%
LMT240524C004700002024-04-19 12:08PM EDT2024-05-2410.528.3012.20+1.02+10.74%211326.91%
LMT240531C004700002024-04-19 11:31AM EDT2024-05-3111.309.5012.80+2.61+30.03%3725.42%
LMT240621C004700002024-04-19 3:50PM EDT2024-06-2113.3713.2013.60+3.67+37.84%5301,99121.65%
LMT240719C004700002024-04-19 1:20PM EDT2024-07-1917.6016.3017.00+5.10+40.80%1929221.66%
LMT240920C004700002024-04-19 12:59PM EDT2024-09-2024.3022.7023.70+4.80+24.62%711822.18%
LMT241115C004700002024-04-17 10:39AM EDT2024-11-1526.2529.8030.600.00-1223.90%
LMT250117C004700002024-04-19 10:20AM EDT2025-01-1734.5033.2036.60+3.50+11.29%118524.70%
LMT250321C004700002024-04-19 3:23PM EDT2025-03-2140.5038.9044.40+10.10+33.22%2226.66%
LMT250620C004700002024-04-19 11:09AM EDT2025-06-2045.5044.6047.20+4.70+11.52%22125.04%
LMT260116C004700002024-04-19 10:18AM EDT2026-01-1656.0055.8058.60+3.50+6.67%14625.18%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT240426P004700002024-04-19 2:49PM EDT2024-04-2611.6211.5012.10-9.87-45.93%31339.88%
LMT240517P004700002024-04-19 12:12PM EDT2024-05-1715.0013.7014.40-4.10-21.47%391322.27%
LMT240621P004700002024-04-19 10:46AM EDT2024-06-2120.0018.0018.70-2.20-9.91%57420.29%
LMT240719P004700002024-04-19 2:49PM EDT2024-07-1920.1019.9020.50-6.19-23.55%261418.78%
LMT240920P004700002024-04-19 2:18PM EDT2024-09-2024.8024.5025.50-11.40-31.49%101118.57%
LMT241115P004700002024-04-19 12:29PM EDT2024-11-1529.4027.5029.30+29.40-2018.60%
LMT250117P004700002024-04-19 12:43PM EDT2025-01-1733.0130.1033.50-3.29-9.06%211818.93%
LMT250321P004700002024-04-15 2:01PM EDT2025-03-2139.5035.1037.20+39.50--819.15%
LMT250620P004700002024-04-15 3:28PM EDT2025-06-2043.4037.9040.50+43.40--318.63%
LMT260116P004700002024-04-12 12:30PM EDT2026-01-1650.0044.1047.900.00-3318.28%