Italia markets open in 7 hours 32 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
62.231,60 +384,36 (+0,62%) CMC Crypto 200
1.387,68 -30,19 (-2,13%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT260116C00210000 | 2024-04-12 11:36AM EDT | 210.00 | 247.55 | 256.00 | 264.00 | 0.00 | - | 1 | 1 | 52.57% |
| LMT260116C00220000 | 2024-04-30 10:43AM EDT | 220.00 | 247.00 | 238.00 | 247.00 | 0.00 | - | - | 1 | 45.82% |
| LMT260116C00250000 | 2024-05-24 3:26PM EDT | 250.00 | 219.00 | 208.00 | 217.00 | 0.00 | - | 1 | 7 | 39.11% |
| LMT260116C00260000 | 2024-04-29 3:59PM EDT | 260.00 | 212.51 | 193.00 | 201.00 | 0.00 | - | 1 | 1 | 27.70% |
| LMT260116C00280000 | 2024-03-28 10:19AM EDT | 280.00 | 180.58 | 185.00 | 194.00 | 0.00 | - | 1 | 4 | 40.21% |
| LMT260116C00300000 | 2024-04-17 3:15PM EDT | 300.00 | 165.26 | 170.00 | 179.00 | 0.00 | - | 1 | 11 | 40.08% |
| LMT260116C00320000 | 2024-06-07 11:23AM EDT | 320.00 | 164.74 | 145.00 | 154.00 | 0.00 | - | 3 | 9 | 32.03% |
| LMT260116C00340000 | 2024-05-31 2:10PM EDT | 340.00 | 138.80 | 128.00 | 136.00 | 0.00 | - | 1 | 9 | 29.68% |
| LMT260116C00350000 | 2024-06-12 10:19AM EDT | 350.00 | 125.81 | 120.20 | 128.00 | 0.00 | - | 1 | 10 | 29.13% |
| LMT260116C00360000 | 2024-06-07 12:58PM EDT | 360.00 | 130.67 | 111.50 | 121.00 | 0.00 | - | 4 | 11 | 29.10% |
| LMT260116C00370000 | 2024-06-07 12:58PM EDT | 370.00 | 119.30 | 104.00 | 112.00 | 0.00 | - | 4 | 12 | 27.75% |
| LMT260116C00380000 | 2024-06-07 10:08AM EDT | 380.00 | 112.90 | 96.00 | 104.00 | 0.00 | - | 3 | 6 | 26.93% |
| LMT260116C00390000 | 2024-06-06 12:13PM EDT | 390.00 | 102.70 | 88.20 | 97.00 | 0.00 | - | 1 | 9 | 26.58% |
| LMT260116C00400000 | 2024-05-31 3:58PM EDT | 400.00 | 96.45 | 83.20 | 89.70 | 0.00 | - | 1 | 65 | 25.96% |
| LMT260116C00410000 | 2024-05-16 1:07PM EDT | 410.00 | 88.15 | 75.00 | 83.00 | 0.00 | - | 2 | 13 | 25.54% |
| LMT260116C00420000 | 2024-06-07 3:49PM EDT | 420.00 | 84.00 | 68.40 | 76.50 | 0.00 | - | 2 | 41 | 25.11% |
| LMT260116C00430000 | 2024-06-05 12:46PM EDT | 430.00 | 74.06 | 62.20 | 68.40 | 0.00 | - | 1 | 108 | 23.82% |
| LMT260116C00440000 | 2024-06-07 11:53AM EDT | 440.00 | 72.26 | 56.70 | 62.30 | 0.00 | - | 1 | 22 | 23.37% |
| LMT260116C00450000 | 2024-06-14 2:36PM EDT | 450.00 | 56.40 | 50.50 | 56.70 | -5.11 | -8.31% | 2 | 23 | 23.02% |
| LMT260116C00460000 | 2024-06-14 1:07PM EDT | 460.00 | 47.53 | 45.10 | 51.40 | -10.65 | -18.31% | 2 | 47 | 22.68% |
| LMT260116C00470000 | 2024-06-13 2:52PM EDT | 470.00 | 44.25 | 40.70 | 45.80 | 0.00 | - | 3 | 55 | 22.09% |
| LMT260116C00480000 | 2024-06-03 12:27PM EDT | 480.00 | 46.40 | 36.20 | 41.00 | 0.00 | - | 1 | 46 | 21.72% |
| LMT260116C00490000 | 2024-06-13 3:11PM EDT | 490.00 | 34.75 | 30.90 | 36.40 | 0.00 | - | 1 | 24 | 21.31% |
| LMT260116C00500000 | 2024-06-14 9:42AM EDT | 500.00 | 30.00 | 29.10 | 32.60 | -2.49 | -7.66% | 3 | 168 | 21.12% |
| LMT260116C00510000 | 2024-04-22 11:16AM EDT | 510.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT260116C00520000 | 2024-06-03 9:55AM EDT | 520.00 | 30.85 | 20.70 | 25.70 | 0.00 | - | 1 | 23 | 20.67% |
| LMT260116C00530000 | 2024-06-04 2:46PM EDT | 530.00 | 26.18 | 17.50 | 22.70 | 0.00 | - | 1 | 35 | 20.47% |
| LMT260116C00540000 | 2024-06-07 11:02AM EDT | 540.00 | 23.75 | 15.80 | 18.90 | 0.00 | - | 10 | 25 | 19.75% |
| LMT260116C00550000 | 2024-06-14 9:52AM EDT | 550.00 | 15.40 | 13.30 | 16.30 | +0.05 | +0.33% | 1 | 34 | 19.46% |
| LMT260116C00560000 | 2024-06-11 9:42AM EDT | 560.00 | 15.90 | 11.60 | 14.70 | 0.00 | - | 5 | 38 | 19.59% |
| LMT260116C00570000 | 2024-05-28 10:30AM EDT | 570.00 | 13.14 | 8.50 | 12.40 | 0.00 | - | 3 | 6 | 19.22% |
| LMT260116C00580000 | 2024-05-31 2:39PM EDT | 580.00 | 12.79 | 6.90 | 12.60 | 0.00 | - | 1 | 19 | 20.23% |
| LMT260116C00600000 | 2024-06-07 1:25PM EDT | 600.00 | 10.50 | 4.50 | 7.90 | 0.00 | - | 3 | 44 | 18.80% |
| LMT260116C00620000 | 2024-06-13 9:30AM EDT | 620.00 | 7.30 | 2.15 | 8.40 | 0.00 | - | 2 | 50 | 20.65% |
| LMT260116C00640000 | 2024-06-03 9:38AM EDT | 640.00 | 5.20 | 1.50 | 6.90 | 0.00 | - | 1 | 33 | 20.87% |
| LMT260116C00660000 | 2024-05-29 3:56PM EDT | 660.00 | 3.10 | 2.65 | 5.90 | 0.00 | - | 4 | 28 | 21.29% |
| LMT260116C00680000 | 2024-05-20 10:15AM EDT | 680.00 | 3.70 | 0.75 | 3.70 | 0.00 | - | 2 | 32 | 20.20% |
| LMT260116C00700000 | 2024-06-12 10:56AM EDT | 700.00 | 2.00 | 0.45 | 4.40 | 0.00 | - | 1 | 10 | 22.11% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT260116P00210000 | 2024-06-03 11:12AM EDT | 210.00 | 0.80 | 0.55 | 2.50 | 0.00 | - | 18 | 57 | 36.28% |
| LMT260116P00220000 | 2024-05-06 12:22PM EDT | 220.00 | 1.10 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 36.58% |
| LMT260116P00230000 | 2024-05-06 12:25PM EDT | 230.00 | 1.40 | 0.00 | 3.60 | 0.00 | - | 1 | 23 | 35.07% |
| LMT260116P00240000 | 2024-06-07 1:45PM EDT | 240.00 | 1.17 | 0.00 | 3.90 | 0.00 | - | 1 | 46 | 33.80% |
| LMT260116P00250000 | 2024-06-05 1:36PM EDT | 250.00 | 2.00 | 0.00 | 4.20 | 0.00 | - | 1 | 28 | 32.52% |
| LMT260116P00260000 | 2024-06-11 9:30AM EDT | 260.00 | 1.50 | 0.70 | 4.50 | 0.00 | - | 1 | 28 | 31.24% |
| LMT260116P00270000 | 2024-02-27 1:01PM EDT | 270.00 | 5.70 | 1.70 | 5.30 | 0.00 | - | 1 | 20 | 30.72% |
| LMT260116P00280000 | 2024-05-06 12:25PM EDT | 280.00 | 3.10 | 1.05 | 4.90 | 0.00 | - | 2 | 13 | 28.42% |
| LMT260116P00290000 | 2024-06-07 10:17AM EDT | 290.00 | 2.66 | 1.25 | 5.70 | 0.00 | - | 1 | 39 | 27.83% |
| LMT260116P00300000 | 2024-06-13 11:11AM EDT | 300.00 | 2.55 | 2.50 | 4.00 | 0.00 | - | 1 | 103 | 23.90% |
| LMT260116P00310000 | 2024-05-14 9:58AM EDT | 310.00 | 4.00 | 1.95 | 4.50 | 0.00 | - | 1 | 17 | 23.08% |
| LMT260116P00320000 | 2024-06-10 12:10PM EDT | 320.00 | 4.16 | 2.15 | 5.60 | 0.00 | - | 1 | 14 | 22.89% |
| LMT260116P00330000 | 2024-05-15 11:25AM EDT | 330.00 | 5.75 | 2.80 | 6.40 | 0.00 | - | 2 | 45 | 22.21% |
| LMT260116P00340000 | 2024-06-07 2:36PM EDT | 340.00 | 4.50 | 3.80 | 7.30 | 0.00 | - | 2 | 13 | 21.54% |
| LMT260116P00350000 | 2024-06-07 2:36PM EDT | 350.00 | 5.50 | 5.30 | 8.90 | 0.00 | - | 2 | 123 | 21.36% |
| LMT260116P00360000 | 2024-05-16 12:05PM EDT | 360.00 | 9.60 | 6.10 | 9.90 | 0.00 | - | 1 | 35 | 20.55% |
| LMT260116P00370000 | 2024-06-11 3:57PM EDT | 370.00 | 9.05 | 7.60 | 11.30 | 0.00 | - | 2 | 44 | 19.95% |
| LMT260116P00380000 | 2024-06-06 12:59PM EDT | 380.00 | 10.49 | 9.00 | 13.30 | 0.00 | - | 2 | 62 | 19.63% |
| LMT260116P00390000 | 2024-06-10 12:16PM EDT | 390.00 | 12.10 | 11.10 | 16.30 | 0.00 | - | 4 | 17 | 19.75% |
| LMT260116P00400000 | 2024-06-13 3:52PM EDT | 400.00 | 15.30 | 12.80 | 16.70 | 0.00 | - | 7 | 206 | 18.22% |
| LMT260116P00410000 | 2024-06-05 2:26PM EDT | 410.00 | 16.78 | 15.50 | 21.70 | 0.00 | - | 1 | 14 | 19.07% |
| LMT260116P00420000 | 2024-05-28 2:20PM EDT | 420.00 | 22.05 | 18.40 | 24.30 | 0.00 | - | 1 | 59 | 18.46% |
| LMT260116P00430000 | 2024-05-16 3:21PM EDT | 430.00 | 24.40 | 21.30 | 27.90 | 0.00 | - | 11 | 64 | 18.19% |
| LMT260116P00440000 | 2024-05-28 10:30AM EDT | 440.00 | 28.02 | 24.80 | 30.20 | 0.00 | - | 3 | 63 | 17.17% |
| LMT260116P00450000 | 2024-05-16 12:06PM EDT | 450.00 | 31.90 | 28.20 | 34.40 | 0.00 | - | 1 | 33 | 16.87% |
| LMT260116P00460000 | 2024-05-28 9:31AM EDT | 460.00 | 34.20 | 32.70 | 38.60 | 0.00 | - | 1 | 30 | 16.40% |
| LMT260116P00470000 | 2024-05-24 2:31PM EDT | 470.00 | 37.79 | 37.00 | 43.00 | 0.00 | - | 1 | 4 | 15.84% |
| LMT260116P00480000 | 2024-06-03 3:42PM EDT | 480.00 | 40.50 | 41.80 | 49.00 | 0.00 | - | 1 | 4 | 15.80% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 490.00 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 23.71% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 500.00 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 24.03% |
| LMT260116P00550000 | 2024-02-22 1:35PM EDT | 550.00 | 126.22 | 100.00 | 109.00 | 0.00 | - | 1 | 0 | 20.05% |
| LMT260116P00580000 | 2024-03-01 10:38AM EDT | 580.00 | 154.02 | 120.10 | 129.80 | 0.00 | - | 2 | 0 | 17.45% |
© 2024 Yahoo. Tutti i diritti riservati.