Italia markets closed
Dow Jones
41.780,95 +158,87 (+0,38%) Nasdaq
17.710,63 +118,51 (+0,67%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1120 -0,0015 (-0,13%) Bitcoin EUR
54.829,46 +2.709,14 (+5,20%) XRP EUR
0,53 +0,02 (+3,80%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:35AM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321C00250000 | 2024-04-19 9:39AM EDT | 250.00 | 213.00 | 214.00 | 224.00 | 0.00 | - | 3 | 3 | 0.00% |
| LMT250321C00300000 | 2024-07-24 1:02PM EDT | 300.00 | 218.00 | 254.60 | 260.80 | 0.00 | - | 3 | 2 | 0.00% |
| LMT250321C00350000 | 2024-04-25 1:14PM EDT | 350.00 | 123.16 | 121.00 | 129.70 | 0.00 | - | 3 | 3 | 0.00% |
| LMT250321C00380000 | 2024-08-30 1:55PM EDT | 380.00 | 189.00 | 187.00 | 194.00 | 0.00 | - | 3 | 3 | 43.09% |
| LMT250321C00390000 | 2024-09-04 3:16PM EDT | 390.00 | 191.00 | 177.40 | 184.90 | 0.00 | - | - | 2 | 42.39% |
| LMT250321C00400000 | 2024-09-17 10:43AM EDT | 400.00 | 171.00 | 167.70 | 174.70 | -5.80 | -3.28% | 1 | 7 | 39.84% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 410.00 | 79.52 | 74.00 | 76.40 | 0.00 | - | 9 | 9 | 0.00% |
| LMT250321C00420000 | 2024-05-22 12:21PM EDT | 420.00 | 69.80 | 62.70 | 69.10 | 0.00 | - | 1 | 2 | 0.00% |
| LMT250321C00430000 | 2024-08-26 2:08PM EDT | 430.00 | 135.70 | 139.20 | 146.70 | 0.00 | - | 40 | 44 | 36.11% |
| LMT250321C00435000 | 2024-07-18 1:23PM EDT | 435.00 | 59.80 | 131.20 | 137.40 | 0.00 | - | 2 | 2 | 28.96% |
| LMT250321C00440000 | 2024-08-13 1:12PM EDT | 440.00 | 125.58 | 134.40 | 141.00 | 0.00 | - | 4 | 5 | 38.86% |
| LMT250321C00450000 | 2024-08-29 12:11PM EDT | 450.00 | 125.40 | 122.30 | 128.30 | 0.00 | - | 2 | 8 | 33.61% |
| LMT250321C00455000 | 2024-07-25 10:55AM EDT | 455.00 | 81.00 | 108.50 | 111.70 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250321C00460000 | 2024-08-06 2:26PM EDT | 460.00 | 99.30 | 118.50 | 123.70 | 0.00 | - | 1 | 52 | 36.84% |
| LMT250321C00470000 | 2024-08-01 3:50PM EDT | 470.00 | 91.62 | 105.30 | 109.40 | 0.00 | - | 1 | 21 | 30.33% |
| LMT250321C00475000 | 2024-08-30 3:06PM EDT | 475.00 | 100.80 | 99.50 | 104.90 | 0.00 | - | 1 | 4 | 29.71% |
| LMT250321C00480000 | 2024-09-16 11:12AM EDT | 480.00 | 103.11 | 96.20 | 98.70 | 0.00 | - | 1 | 693 | 27.43% |
| LMT250321C00485000 | 2024-07-24 2:12PM EDT | 485.00 | 54.60 | 80.90 | 87.00 | 0.00 | - | 2 | 1 | 19.08% |
| LMT250321C00490000 | 2024-08-15 12:42PM EDT | 490.00 | 86.10 | 91.00 | 95.70 | 0.00 | - | 1 | 12 | 31.37% |
| LMT250321C00495000 | 2024-07-24 2:12PM EDT | 495.00 | 47.90 | 72.80 | 79.00 | 0.00 | - | 2 | 2 | 19.55% |
| LMT250321C00500000 | 2024-09-09 9:33AM EDT | 500.00 | 84.00 | 77.90 | 80.90 | 0.00 | - | 6 | 239 | 24.98% |
| LMT250321C00505000 | 2024-07-24 1:30PM EDT | 505.00 | 41.30 | 64.00 | 70.30 | 0.00 | - | 7 | 11 | 18.88% |
| LMT250321C00510000 | 2024-09-11 9:42AM EDT | 510.00 | 75.02 | 69.90 | 74.80 | 0.00 | - | 1 | 43 | 25.79% |
| LMT250321C00515000 | 2024-08-30 3:59PM EDT | 515.00 | 69.25 | 64.10 | 69.90 | 0.00 | - | 1 | 4 | 24.65% |
| LMT250321C00520000 | 2024-09-16 3:50PM EDT | 520.00 | 70.05 | 62.90 | 64.60 | 0.00 | - | 2 | 23 | 23.21% |
| LMT250321C00525000 | 2024-08-16 10:44AM EDT | 525.00 | 56.25 | 61.90 | 66.50 | 0.00 | - | 1 | 11 | 26.91% |
| LMT250321C00530000 | 2024-09-17 9:30AM EDT | 530.00 | 57.01 | 55.20 | 58.80 | -11.19 | -16.41% | 1 | 30 | 23.70% |
| LMT250321C00535000 | 2024-09-04 10:52AM EDT | 535.00 | 63.49 | 51.70 | 55.10 | 0.00 | - | 1 | 28 | 23.28% |
| LMT250321C00540000 | 2024-08-23 12:53PM EDT | 540.00 | 41.66 | 48.10 | 51.50 | 0.00 | - | 2 | 322 | 22.87% |
| LMT250321C00545000 | 2024-09-04 11:13AM EDT | 545.00 | 57.28 | 44.70 | 47.80 | 0.00 | - | 1 | 109 | 22.34% |
| LMT250321C00550000 | 2024-08-30 2:34PM EDT | 550.00 | 42.90 | 41.60 | 44.80 | 0.00 | - | 3 | 105 | 22.20% |
| LMT250321C00555000 | 2024-08-30 9:47AM EDT | 555.00 | 41.99 | 38.70 | 41.50 | 0.00 | - | 1 | 13 | 21.81% |
| LMT250321C00560000 | 2024-09-12 1:52PM EDT | 560.00 | 39.80 | 35.70 | 38.20 | 0.00 | - | 2 | 56 | 21.36% |
| LMT250321C00565000 | 2024-09-10 1:21PM EDT | 565.00 | 39.50 | 33.40 | 35.10 | 0.00 | - | 2 | 10 | 20.96% |
| LMT250321C00570000 | 2024-09-12 1:51PM EDT | 570.00 | 32.20 | 31.10 | 32.40 | -1.90 | -5.57% | 2 | 615 | 20.75% |
| LMT250321C00580000 | 2024-09-11 1:15PM EDT | 580.00 | 28.10 | 26.20 | 27.20 | 0.00 | - | 3 | 560 | 20.23% |
| LMT250321C00600000 | 2024-09-16 1:54PM EDT | 600.00 | 21.60 | 18.40 | 19.50 | 0.00 | - | 2 | 283 | 20.00% |
| LMT250321C00620000 | 2024-09-10 3:11PM EDT | 620.00 | 16.45 | 12.00 | 14.30 | 0.00 | - | 4 | 372 | 20.32% |
| LMT250321C00640000 | 2024-09-16 3:57PM EDT | 640.00 | 10.40 | 8.80 | 9.40 | 0.00 | - | 2 | 194 | 19.83% |
| LMT250321C00660000 | 2024-09-16 12:25PM EDT | 660.00 | 7.20 | 6.00 | 6.80 | 0.00 | - | 2 | 12 | 20.28% |
| LMT250321C00680000 | 2024-09-12 12:03PM EDT | 680.00 | 4.78 | 4.20 | 4.70 | 0.00 | - | 1 | 4 | 20.45% |
| LMT250321C00700000 | 2024-09-17 10:29AM EDT | 700.00 | 3.00 | 2.95 | 3.30 | -0.43 | -12.54% | 2 | 10 | 20.74% |
| LMT250321C00720000 | 2024-09-10 3:05PM EDT | 720.00 | 3.14 | 1.95 | 2.35 | 0.00 | - | 1 | 4 | 21.11% |
| LMT250321C00740000 | 2024-09-16 9:39AM EDT | 740.00 | 1.55 | 1.40 | 1.80 | 0.00 | - | 2 | 1 | 21.75% |
| LMT250321C00760000 | 2024-09-10 11:44AM EDT | 760.00 | 1.90 | 0.55 | 1.95 | 0.00 | - | 1 | 2 | 23.80% |
| LMT250321C00780000 | 2024-09-03 3:03PM EDT | 780.00 | 1.45 | 0.40 | 1.75 | 0.00 | - | 10 | 12 | 24.94% |
| LMT250321C00800000 | 2024-08-28 9:45AM EDT | 800.00 | 0.85 | 0.40 | 1.60 | 0.00 | - | 6 | 6 | 26.08% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321P00250000 | 2024-09-09 10:19AM EDT | 250.00 | 0.23 | - | 1.50 | 0.00 | - | - | 1 | 58.84% |
| LMT250321P00270000 | 2024-04-04 1:20PM EDT | 270.00 | 1.15 | 0.00 | 7.20 | 0.00 | - | 3 | 2 | 63.19% |
| LMT250321P00280000 | 2024-05-14 1:30PM EDT | 280.00 | 0.86 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 55.65% |
| LMT250321P00300000 | 2024-05-15 11:04AM EDT | 300.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 10 | 12 | 51.43% |
| LMT250321P00320000 | 2024-08-06 1:23PM EDT | 320.00 | 1.05 | 0.15 | 4.40 | 0.00 | - | 1 | 12 | 52.71% |
| LMT250321P00330000 | 2024-05-13 12:24PM EDT | 330.00 | 2.05 | 0.00 | 5.70 | 0.00 | - | 1 | 0 | 53.45% |
| LMT250321P00350000 | 2024-09-04 3:09PM EDT | 350.00 | 1.20 | 0.25 | 2.30 | 0.00 | - | 1 | 5 | 39.84% |
| LMT250321P00360000 | 2024-07-09 2:16PM EDT | 360.00 | 2.30 | 0.70 | 5.60 | 0.00 | - | 1 | 12 | 46.10% |
| LMT250321P00370000 | 2024-09-12 3:55PM EDT | 370.00 | 1.30 | 0.35 | 1.70 | 0.00 | - | 6 | 100 | 33.89% |
| LMT250321P00375000 | 2024-07-22 3:33PM EDT | 375.00 | 2.75 | 0.50 | 5.10 | 0.00 | - | 3 | 19 | 41.74% |
| LMT250321P00380000 | 2024-08-20 10:33AM EDT | 380.00 | 1.27 | 0.70 | 2.85 | 0.00 | - | 10 | 14 | 35.56% |
| LMT250321P00390000 | 2024-09-05 12:23PM EDT | 390.00 | 1.50 | 0.50 | 2.10 | 0.00 | - | 2 | 24 | 31.57% |
| LMT250321P00400000 | 2024-09-16 9:32AM EDT | 400.00 | 1.40 | 1.00 | 1.65 | 0.00 | - | 2 | 39 | 28.40% |
| LMT250321P00410000 | 2024-09-17 9:34AM EDT | 410.00 | 1.55 | 1.40 | 1.85 | -0.10 | -6.06% | 4 | 116 | 27.31% |
| LMT250321P00415000 | 2024-08-05 9:30AM EDT | 415.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LMT250321P00420000 | 2024-08-07 3:00PM EDT | 420.00 | 4.80 | 1.35 | 2.85 | 0.00 | - | 2 | 22 | 28.10% |
| LMT250321P00425000 | 2024-08-05 11:05AM EDT | 425.00 | 4.55 | 1.00 | 3.00 | 0.00 | - | 3 | 20 | 27.53% |
| LMT250321P00430000 | 2024-08-05 1:21PM EDT | 430.00 | 6.17 | 1.05 | 6.10 | 0.00 | - | 24 | 299 | 31.99% |
| LMT250321P00435000 | 2024-08-05 3:15PM EDT | 435.00 | 6.10 | 1.15 | 3.50 | 0.00 | - | 1 | 11 | 26.72% |
| LMT250321P00440000 | 2024-09-13 11:13AM EDT | 440.00 | 2.06 | 2.10 | 2.85 | 0.00 | - | 1 | 45 | 24.56% |
| LMT250321P00445000 | 2024-07-23 3:57PM EDT | 445.00 | 7.80 | 3.40 | 7.50 | 0.00 | - | - | 8 | 30.87% |
| LMT250321P00450000 | 2024-09-04 3:46PM EDT | 450.00 | 3.10 | 2.20 | 3.20 | 0.00 | - | 1 | 28 | 23.48% |
| LMT250321P00455000 | 2024-07-26 9:30AM EDT | 455.00 | 7.20 | 3.80 | 6.10 | 0.00 | - | 1 | 1 | 27.01% |
| LMT250321P00460000 | 2024-09-09 3:34PM EDT | 460.00 | 3.61 | 3.10 | 3.90 | 0.00 | - | 2 | 51 | 22.89% |
| LMT250321P00465000 | 2024-07-23 1:02PM EDT | 465.00 | 12.90 | 2.50 | 5.50 | 0.00 | - | 1 | 1 | 24.27% |
| LMT250321P00470000 | 2024-09-11 1:07PM EDT | 470.00 | 4.76 | 3.60 | 4.70 | 0.00 | - | 1 | 42 | 22.24% |
| LMT250321P00475000 | 2024-09-12 11:50AM EDT | 475.00 | 4.85 | 4.50 | 5.00 | 0.00 | - | 5 | 8 | 21.72% |
| LMT250321P00480000 | 2024-09-16 11:05AM EDT | 480.00 | 4.80 | 5.10 | 5.50 | 0.00 | - | 5 | 62 | 21.41% |
| LMT250321P00485000 | 2024-08-27 3:03PM EDT | 485.00 | 6.70 | 5.30 | 9.10 | 0.00 | - | 2 | 3 | 24.39% |
| LMT250321P00490000 | 2024-09-16 2:50PM EDT | 490.00 | 5.76 | 6.10 | 6.70 | 0.00 | - | 1 | 46 | 20.87% |
| LMT250321P00495000 | 2024-09-16 9:36AM EDT | 495.00 | 5.90 | 6.90 | 7.50 | 0.00 | - | 1 | 5 | 20.72% |
| LMT250321P00500000 | 2024-09-16 9:36AM EDT | 500.00 | 6.56 | 7.60 | 8.20 | 0.00 | - | 1 | 57 | 20.40% |
| LMT250321P00505000 | 2024-08-29 1:08PM EDT | 505.00 | 9.13 | 8.00 | 10.70 | 0.00 | - | 1 | 2 | 21.64% |
| LMT250321P00515000 | 2024-08-15 12:16PM EDT | 515.00 | 14.00 | 8.60 | 10.80 | 0.00 | - | - | 2 | 19.53% |
| LMT250321P00520000 | 2024-09-13 12:12PM EDT | 520.00 | 10.65 | 11.30 | 12.20 | 0.00 | - | 20 | 31 | 19.55% |
| LMT250321P00530000 | 2024-09-13 3:52PM EDT | 530.00 | 14.23 | 13.80 | 14.60 | 0.00 | - | 1 | 17 | 19.02% |
| LMT250321P00535000 | 2024-09-05 12:22PM EDT | 535.00 | 16.93 | 14.40 | 16.10 | 0.00 | - | - | 1 | 18.87% |
| LMT250321P00540000 | 2024-09-13 3:52PM EDT | 540.00 | 16.88 | 15.60 | 17.70 | 0.00 | - | 1 | 2 | 18.71% |
| LMT250321P00545000 | 2024-09-11 1:07PM EDT | 545.00 | 19.50 | 17.30 | 19.40 | 0.00 | - | 2 | 9 | 18.53% |
| LMT250321P00550000 | 2024-09-11 1:16PM EDT | 550.00 | 21.50 | 20.00 | 21.70 | 0.00 | - | 2 | 21 | 18.67% |
| LMT250321P00555000 | 2024-09-12 1:42PM EDT | 555.00 | 21.60 | 21.50 | 23.20 | 0.00 | - | 1 | 13 | 18.20% |
| LMT250321P00560000 | 2024-09-17 11:05AM EDT | 560.00 | 24.57 | 24.00 | 25.60 | -0.63 | -2.44% | 3 | 40 | 18.23% |
| LMT250321P00565000 | 2024-09-16 1:37PM EDT | 565.00 | 24.30 | 26.10 | 27.50 | 0.00 | - | 8 | 44 | 17.86% |
| LMT250321P00570000 | 2024-09-16 1:32PM EDT | 570.00 | 26.30 | 29.00 | 29.90 | 0.00 | - | 18 | 30 | 17.73% |
| LMT250321P00580000 | 2024-09-16 12:42PM EDT | 580.00 | 31.30 | 34.00 | 35.40 | 0.00 | - | 2 | 41 | 17.63% |
| LMT250321P00640000 | 2024-09-06 1:01PM EDT | 640.00 | 76.20 | 75.90 | 80.30 | 0.00 | - | 6 | 6 | 18.56% |
© 2024 Yahoo. Tutti i diritti riservati.