Italia markets closed
Dow Jones
41.544,65 -77,43 (-0,19%) Nasdaq
17.612,97 +20,85 (+0,12%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1121 -0,0014 (-0,12%) Bitcoin EUR
54.315,91 +2.173,34 (+4,17%) XRP EUR
0,53 +0,01 (+1,31%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
After hours:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117C00200000 | 2024-08-30 3:11PM EDT | 200.00 | 366.10 | 367.20 | 371.20 | 0.00 | - | 62 | 50 | 96.80% |
| LMT250117C00210000 | 2023-04-04 3:03PM EDT | 210.00 | 278.48 | 239.30 | 248.00 | 0.00 | - | 5 | 1 | 0.00% |
| LMT250117C00220000 | 2023-09-13 11:39AM EDT | 220.00 | 207.20 | 220.70 | 225.50 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117C00230000 | 2024-05-13 11:37AM EDT | 230.00 | 243.00 | 231.30 | 233.80 | 0.00 | - | 1 | 4 | 0.00% |
| LMT250117C00240000 | 2023-12-20 12:13PM EDT | 240.00 | 211.20 | 215.00 | 225.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT250117C00250000 | 2024-09-10 1:30PM EDT | 250.00 | 323.59 | 317.90 | 321.70 | 0.00 | - | 1 | 3 | 81.09% |
| LMT250117C00260000 | 2024-07-23 3:59PM EDT | 260.00 | 242.90 | 295.70 | 300.20 | 0.00 | - | 4 | 5 | 0.00% |
| LMT250117C00270000 | 2023-11-20 4:14PM EDT | 270.00 | 179.56 | 175.00 | 182.50 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00280000 | 2024-02-01 10:57AM EDT | 280.00 | 154.13 | 149.40 | 158.00 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00300000 | 2024-08-14 3:00PM EDT | 300.00 | 263.90 | 270.10 | 277.70 | 0.00 | - | 2 | 24 | 78.97% |
| LMT250117C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 159.38 | 156.10 | 163.90 | 0.00 | - | 2 | 59 | 0.00% |
| LMT250117C00320000 | 2024-02-13 4:24PM EDT | 320.00 | 114.00 | 120.20 | 129.00 | 0.00 | - | 1 | 4 | 0.00% |
| LMT250117C00330000 | 2024-05-03 10:40AM EDT | 330.00 | 134.00 | 139.70 | 148.00 | 0.00 | - | 1 | 8 | 0.00% |
| LMT250117C00340000 | 2024-04-05 2:57PM EDT | 340.00 | 122.30 | 124.30 | 133.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250117C00350000 | 2024-08-09 10:01AM EDT | 350.00 | 204.95 | 217.00 | 226.00 | 0.00 | - | 1 | 25 | 56.63% |
| LMT250117C00360000 | 2024-08-29 9:57AM EDT | 360.00 | 206.62 | 208.60 | 213.00 | 0.00 | - | 1 | 9 | 51.86% |
| LMT250117C00370000 | 2024-09-17 1:35PM EDT | 370.00 | 199.75 | 200.00 | 202.70 | +2.15 | +1.09% | 2 | 13 | 50.80% |
| LMT250117C00380000 | 2024-07-23 10:01AM EDT | 380.00 | 116.60 | 177.80 | 182.60 | 0.00 | - | 2 | 11 | 0.00% |
| LMT250117C00390000 | 2024-09-04 3:15PM EDT | 390.00 | 190.00 | 179.90 | 183.70 | 0.00 | - | 2 | 21 | 50.96% |
| LMT250117C00400000 | 2024-09-16 9:35AM EDT | 400.00 | 180.25 | 169.80 | 173.40 | 0.00 | - | 2 | 320 | 47.66% |
| LMT250117C00410000 | 2024-07-23 12:32PM EDT | 410.00 | 92.60 | 148.90 | 153.40 | 0.00 | - | 2 | 17 | 0.00% |
| LMT250117C00420000 | 2024-09-09 12:58PM EDT | 420.00 | 164.02 | 150.70 | 154.00 | 0.00 | - | 1 | 350 | 43.55% |
| LMT250117C00430000 | 2024-08-22 12:46PM EDT | 430.00 | 132.00 | 140.90 | 144.40 | 0.00 | - | 1 | 168 | 41.65% |
| LMT250117C00440000 | 2024-08-27 12:06PM EDT | 440.00 | 125.87 | 131.20 | 134.80 | 0.00 | - | 1 | 602 | 39.71% |
| LMT250117C00450000 | 2024-09-11 9:52AM EDT | 450.00 | 120.90 | 121.90 | 125.40 | 0.00 | - | 2 | 352 | 38.04% |
| LMT250117C00460000 | 2024-09-12 3:36PM EDT | 460.00 | 116.40 | 111.80 | 114.50 | 0.00 | - | 1 | 702 | 34.15% |
| LMT250117C00470000 | 2024-09-17 1:35PM EDT | 470.00 | 103.25 | 101.90 | 104.40 | -7.33 | -6.63% | 2 | 192 | 31.50% |
| LMT250117C00480000 | 2024-09-16 12:35PM EDT | 480.00 | 99.40 | 93.80 | 95.70 | 0.00 | - | 2 | 1,018 | 30.73% |
| LMT250117C00490000 | 2024-09-12 3:43PM EDT | 490.00 | 87.30 | 84.20 | 86.20 | 0.00 | - | 1 | 1,173 | 28.78% |
| LMT250117C00500000 | 2024-09-16 10:22AM EDT | 500.00 | 81.50 | 75.50 | 76.80 | 0.00 | - | 1 | 647 | 26.87% |
| LMT250117C00510000 | 2024-09-12 12:31PM EDT | 510.00 | 68.75 | 67.10 | 68.20 | 0.00 | - | 1 | 707 | 25.71% |
| LMT250117C00520000 | 2024-09-16 12:31PM EDT | 520.00 | 64.03 | 58.90 | 59.90 | 0.00 | - | 3 | 622 | 24.62% |
| LMT250117C00530000 | 2024-09-17 3:22PM EDT | 530.00 | 51.99 | 50.50 | 52.00 | -5.11 | -8.95% | 2 | 497 | 23.64% |
| LMT250117C00540000 | 2024-09-17 3:28PM EDT | 540.00 | 44.66 | 43.60 | 44.90 | -3.84 | -7.92% | 14 | 1,035 | 23.04% |
| LMT250117C00550000 | 2024-09-12 12:33PM EDT | 550.00 | 37.90 | 36.10 | 37.80 | 0.00 | - | 1 | 1,068 | 22.08% |
| LMT250117C00560000 | 2024-09-16 12:44PM EDT | 560.00 | 34.90 | 31.10 | 31.80 | 0.00 | - | 1 | 247 | 21.63% |
| LMT250117C00570000 | 2024-09-17 11:11AM EDT | 570.00 | 24.90 | 25.70 | 26.30 | -4.80 | -16.16% | 20 | 587 | 21.14% |
| LMT250117C00580000 | 2024-09-17 11:17AM EDT | 580.00 | 20.27 | 21.00 | 21.60 | -3.44 | -14.51% | 5 | 791 | 20.83% |
| LMT250117C00600000 | 2024-09-17 12:24PM EDT | 600.00 | 13.60 | 13.40 | 13.90 | -1.84 | -11.92% | 47 | 1,265 | 20.23% |
| LMT250117C00620000 | 2024-09-13 9:59AM EDT | 620.00 | 8.80 | 8.30 | 8.90 | 0.00 | - | 3 | 298 | 20.20% |
| LMT250117C00640000 | 2024-09-11 2:35PM EDT | 640.00 | 5.20 | 5.20 | 6.10 | 0.00 | - | 1 | 517 | 20.91% |
| LMT250117C00660000 | 2024-09-10 11:22AM EDT | 660.00 | 5.10 | 3.20 | 3.80 | 0.00 | - | 3 | 208 | 21.01% |
| LMT250117C00680000 | 2024-09-16 3:30PM EDT | 680.00 | 2.70 | 2.35 | 2.70 | 0.00 | - | 1 | 131 | 21.90% |
| LMT250117C00700000 | 2024-09-10 11:41AM EDT | 700.00 | 1.55 | 1.60 | 1.90 | -0.55 | -26.19% | 2 | 337 | 22.64% |
| LMT250117C00720000 | 2024-09-16 9:30AM EDT | 720.00 | 1.00 | 0.75 | 1.25 | 0.00 | - | 1 | 147 | 23.01% |
| LMT250117C00740000 | 2024-09-16 9:33AM EDT | 740.00 | 1.60 | 0.50 | 1.05 | 0.00 | - | 1 | 221 | 24.35% |
| LMT250117C00760000 | 2024-09-13 11:45AM EDT | 760.00 | 0.85 | 0.25 | 1.40 | 0.00 | - | 102 | 109 | 27.63% |
| LMT250117C00780000 | 2024-09-16 1:11PM EDT | 780.00 | 0.95 | 0.15 | 1.25 | 0.00 | - | 8 | 14 | 29.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117P00200000 | 2024-09-09 12:06PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 361 | 60.55% |
| LMT250117P00210000 | 2024-08-05 9:58AM EDT | 210.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 71.14% |
| LMT250117P00220000 | 2024-08-06 10:57AM EDT | 220.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 33 | 62.31% |
| LMT250117P00230000 | 2024-08-05 9:58AM EDT | 230.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 8 | 51 | 64.45% |
| LMT250117P00240000 | 2024-07-23 9:57AM EDT | 240.00 | 0.12 | 0.00 | 3.90 | 0.00 | - | 10 | 68 | 78.94% |
| LMT250117P00250000 | 2024-08-26 9:30AM EDT | 250.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 3 | 41 | 53.47% |
| LMT250117P00260000 | 2024-08-05 2:42PM EDT | 260.00 | 2.25 | 0.05 | 4.00 | 0.00 | - | 1 | 39 | 72.74% |
| LMT250117P00270000 | 2024-08-05 10:00AM EDT | 270.00 | 0.79 | 0.10 | 0.80 | 0.00 | - | 1 | 33 | 55.44% |
| LMT250117P00280000 | 2024-07-26 2:11PM EDT | 280.00 | 0.43 | 0.05 | 1.40 | 0.00 | - | 5 | 60 | 56.49% |
| LMT250117P00290000 | 2024-08-28 2:50PM EDT | 290.00 | 0.28 | 0.10 | 0.50 | 0.00 | - | 1 | 176 | 51.22% |
| LMT250117P00300000 | 2024-08-19 2:36PM EDT | 300.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 1 | 247 | 53.98% |
| LMT250117P00310000 | 2024-08-05 11:39AM EDT | 310.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 1 | 108 | 54.99% |
| LMT250117P00320000 | 2024-08-19 12:44PM EDT | 320.00 | 0.49 | 0.05 | 0.55 | 0.00 | - | 1 | 335 | 44.92% |
| LMT250117P00330000 | 2024-09-04 3:58PM EDT | 330.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 439 | 44.70% |
| LMT250117P00340000 | 2024-08-23 1:37PM EDT | 340.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 1,907 | 42.48% |
| LMT250117P00350000 | 2024-09-09 12:38PM EDT | 350.00 | 0.57 | 0.10 | 1.00 | 0.00 | - | 1 | 254 | 42.19% |
| LMT250117P00360000 | 2024-09-04 9:30AM EDT | 360.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 234 | 38.25% |
| LMT250117P00370000 | 2024-09-16 3:45PM EDT | 370.00 | 0.69 | 0.10 | 0.95 | 0.00 | - | 1 | 1,742 | 37.59% |
| LMT250117P00380000 | 2024-09-05 9:57AM EDT | 380.00 | 0.74 | 0.25 | 1.35 | 0.00 | - | 11 | 1,183 | 37.73% |
| LMT250117P00390000 | 2024-08-23 1:38PM EDT | 390.00 | 1.20 | 0.05 | 1.20 | 0.00 | - | 4 | 316 | 34.88% |
| LMT250117P00400000 | 2024-09-12 12:01PM EDT | 400.00 | 0.95 | 0.10 | 1.50 | 0.00 | - | 2 | 707 | 34.20% |
| LMT250117P00410000 | 2024-08-30 3:59PM EDT | 410.00 | 1.12 | 0.40 | 1.65 | 0.00 | - | 9 | 739 | 32.74% |
| LMT250117P00420000 | 2024-09-05 11:14AM EDT | 420.00 | 1.10 | 0.55 | 1.85 | -0.20 | -15.38% | 1 | 543 | 31.40% |
| LMT250117P00430000 | 2024-09-03 3:41PM EDT | 430.00 | 1.55 | 0.60 | 2.10 | 0.00 | - | 3 | 922 | 30.15% |
| LMT250117P00440000 | 2024-09-09 10:30AM EDT | 440.00 | 1.57 | 0.80 | 2.25 | 0.00 | - | 16 | 571 | 28.52% |
| LMT250117P00450000 | 2024-09-11 11:14AM EDT | 450.00 | 2.00 | 1.60 | 2.00 | 0.00 | - | 11 | 548 | 25.78% |
| LMT250117P00460000 | 2024-09-16 1:35PM EDT | 460.00 | 1.95 | 2.00 | 2.20 | 0.00 | - | 3 | 833 | 24.31% |
| LMT250117P00470000 | 2024-09-13 1:45PM EDT | 470.00 | 2.30 | 2.40 | 2.60 | 0.00 | - | 10 | 217 | 23.22% |
| LMT250117P00480000 | 2024-09-16 3:45PM EDT | 480.00 | 2.80 | 2.95 | 3.20 | 0.00 | - | 1 | 126 | 22.37% |
| LMT250117P00490000 | 2024-09-11 3:05PM EDT | 490.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 5 | 329 | 21.45% |
| LMT250117P00500000 | 2024-09-16 12:17PM EDT | 500.00 | 4.60 | 4.60 | 4.90 | +0.40 | +9.52% | 2 | 269 | 20.73% |
| LMT250117P00510000 | 2024-09-17 12:49PM EDT | 510.00 | 6.10 | 5.80 | 6.20 | +0.81 | +15.31% | 3 | 61 | 20.08% |
| LMT250117P00520000 | 2024-09-13 2:41PM EDT | 520.00 | 7.02 | 7.50 | 7.80 | 0.00 | - | 21 | 124 | 19.43% |
| LMT250117P00530000 | 2024-09-16 12:54PM EDT | 530.00 | 8.50 | 9.50 | 9.90 | 0.00 | - | 2 | 159 | 18.89% |
| LMT250117P00540000 | 2024-09-16 3:02PM EDT | 540.00 | 10.86 | 12.20 | 12.60 | 0.00 | - | 4 | 122 | 18.48% |
| LMT250117P00550000 | 2024-09-17 12:59PM EDT | 550.00 | 16.00 | 15.30 | 15.80 | +1.80 | +12.68% | 1 | 112 | 18.02% |
| LMT250117P00560000 | 2024-09-16 3:02PM EDT | 560.00 | 17.16 | 18.90 | 19.50 | 0.00 | - | 6 | 83 | 17.48% |
| LMT250117P00570000 | 2024-09-16 1:11PM EDT | 570.00 | 21.50 | 23.80 | 24.30 | 0.00 | - | 12 | 113 | 17.28% |
| LMT250117P00580000 | 2024-09-17 11:34AM EDT | 580.00 | 28.00 | 28.90 | 29.50 | +2.06 | +7.94% | 2 | 60 | 16.84% |
| LMT250117P00600000 | 2024-09-12 2:57PM EDT | 600.00 | 41.20 | 41.40 | 42.50 | 0.00 | - | 1 | 5 | 16.40% |
| LMT250117P00620000 | 2024-09-04 3:42PM EDT | 620.00 | 50.80 | 55.60 | 57.70 | 0.00 | - | 1 | 1 | 15.67% |
| LMT250117P00640000 | 2024-04-24 3:17PM EDT | 640.00 | 180.37 | 172.90 | 178.20 | 0.00 | - | 8 | 0 | 98.70% |
| LMT250117P00740000 | 2024-08-01 9:50AM EDT | 740.00 | 194.10 | 170.50 | 179.20 | 0.00 | - | 5 | 0 | 35.48% |
© 2024 Yahoo. Tutti i diritti riservati.