Italia markets closed
Dow Jones
40.932,90 +587,49 (+1,46%) Nasdaq
16.912,07 +221,24 (+1,33%) Nikkei 225
36.215,75 -175,72 (-0,48%) EUR/USD
1,1056 -0,0033 (-0,30%) Bitcoin EUR
51.110,42 +2.081,31 (+4,25%) XRP EUR
0,48 +0,01 (+2,14%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:23PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT260116C00210000 | 2024-09-03 9:48AM EDT | 210.00 | 359.50 | 365.00 | 374.00 | 0.00 | - | 1 | 1 | 50.23% |
| LMT260116C00220000 | 2024-04-30 10:43AM EDT | 220.00 | 247.00 | 237.00 | 246.00 | 0.00 | - | - | 1 | 0.00% |
| LMT260116C00250000 | 2024-05-24 3:26PM EDT | 250.00 | 219.00 | 217.00 | 227.00 | 0.00 | - | 1 | 7 | 0.00% |
| LMT260116C00260000 | 2024-04-29 3:59PM EDT | 260.00 | 212.51 | 193.00 | 201.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT260116C00280000 | 2024-03-28 10:19AM EDT | 280.00 | 180.58 | 185.00 | 194.00 | 0.00 | - | 1 | 4 | 0.00% |
| LMT260116C00300000 | 2024-08-01 9:43AM EDT | 300.00 | 247.50 | 266.00 | 275.00 | 0.00 | - | 1 | 11 | 0.00% |
| LMT260116C00320000 | 2024-07-25 11:14AM EDT | 320.00 | 207.34 | 235.10 | 244.00 | 0.00 | - | 1 | 8 | 0.00% |
| LMT260116C00330000 | 2024-07-23 9:34AM EDT | 330.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT260116C00340000 | 2024-08-29 3:45PM EDT | 340.00 | 230.95 | 240.10 | 248.90 | 0.00 | - | 8 | 3 | 39.75% |
| LMT260116C00350000 | 2024-07-02 3:58PM EDT | 350.00 | 126.80 | 203.00 | 212.00 | 0.00 | - | 1 | 9 | 0.00% |
| LMT260116C00360000 | 2024-08-29 9:57AM EDT | 360.00 | 210.86 | 221.00 | 229.80 | 0.00 | - | 1 | 10 | 37.16% |
| LMT260116C00370000 | 2024-08-29 9:45AM EDT | 370.00 | 201.60 | 212.60 | 220.60 | 0.00 | - | 1 | 11 | 36.17% |
| LMT260116C00380000 | 2024-07-25 10:17AM EDT | 380.00 | 159.60 | 181.20 | 189.00 | 0.00 | - | 1 | 5 | 0.00% |
| LMT260116C00390000 | 2024-08-13 12:43PM EDT | 390.00 | 178.48 | 195.70 | 201.80 | 0.00 | - | 2 | 7 | 33.84% |
| LMT260116C00400000 | 2024-09-04 2:13PM EDT | 400.00 | 186.90 | 188.80 | 191.80 | 0.00 | - | 1 | 66 | 32.24% |
| LMT260116C00410000 | 2024-07-18 1:46PM EDT | 410.00 | 91.78 | 161.50 | 168.90 | 0.00 | - | 4 | 10 | 18.83% |
| LMT260116C00420000 | 2024-07-31 9:30AM EDT | 420.00 | 139.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| LMT260116C00430000 | 2024-09-03 10:12AM EDT | 430.00 | 156.50 | 163.10 | 166.20 | 0.00 | - | 6 | 106 | 30.42% |
| LMT260116C00440000 | 2024-08-14 11:05AM EDT | 440.00 | 157.00 | 154.40 | 159.60 | +14.35 | +10.06% | 1 | 20 | 30.83% |
| LMT260116C00450000 | 2024-09-06 10:48AM EDT | 450.00 | 139.00 | 146.00 | 149.20 | 0.00 | - | 1 | 24 | 28.98% |
| LMT260116C00460000 | 2024-08-28 11:13AM EDT | 460.00 | 129.35 | 137.60 | 141.20 | 0.00 | - | 11 | 32 | 28.46% |
| LMT260116C00470000 | 2024-09-06 2:34PM EDT | 470.00 | 124.45 | 130.10 | 133.20 | 0.00 | - | 1 | 53 | 27.88% |
| LMT260116C00480000 | 2024-08-20 9:45AM EDT | 480.00 | 105.37 | 121.80 | 125.30 | 0.00 | - | 1 | 48 | 27.28% |
| LMT260116C00490000 | 2024-08-05 9:56AM EDT | 490.00 | 86.50 | 112.10 | 117.10 | 0.00 | - | 1 | 66 | 26.48% |
| LMT260116C00500000 | 2024-08-29 11:48AM EDT | 500.00 | 98.48 | 107.30 | 110.50 | 0.00 | - | 2 | 171 | 26.35% |
| LMT260116C00510000 | 2024-09-04 2:53PM EDT | 510.00 | 100.30 | 99.90 | 103.50 | 0.00 | - | 3 | 66 | 25.96% |
| LMT260116C00520000 | 2024-08-30 12:48PM EDT | 520.00 | 82.50 | 90.70 | 96.90 | 0.00 | - | 1 | 76 | 25.65% |
| LMT260116C00530000 | 2024-08-28 11:45AM EDT | 530.00 | 76.28 | 86.80 | 88.70 | 0.00 | - | 4 | 48 | 24.60% |
| LMT260116C00540000 | 2024-08-28 12:00PM EDT | 540.00 | 69.91 | 80.20 | 82.40 | 0.00 | - | 3 | 28 | 24.26% |
| LMT260116C00550000 | 2024-08-29 11:42AM EDT | 550.00 | 66.57 | 74.30 | 76.10 | 0.00 | - | 1 | 132 | 23.84% |
| LMT260116C00560000 | 2024-09-05 3:23PM EDT | 560.00 | 63.50 | 68.30 | 70.00 | 0.00 | - | 7 | 109 | 23.41% |
| LMT260116C00570000 | 2024-09-05 9:33AM EDT | 570.00 | 62.50 | 62.70 | 64.40 | 0.00 | - | 3 | 99 | 23.09% |
| LMT260116C00580000 | 2024-09-06 12:32PM EDT | 580.00 | 52.20 | 57.30 | 61.30 | 0.00 | - | 1 | 28 | 23.61% |
| LMT260116C00600000 | 2024-09-06 12:32PM EDT | 600.00 | 43.08 | 47.60 | 49.10 | 0.00 | - | 2 | 789 | 22.13% |
| LMT260116C00620000 | 2024-09-04 2:34PM EDT | 620.00 | 36.80 | 39.20 | 40.70 | -2.40 | -6.12% | 1 | 69 | 21.70% |
| LMT260116C00640000 | 2024-09-06 11:40AM EDT | 640.00 | 29.58 | 32.10 | 33.30 | 0.00 | - | 20 | 88 | 21.27% |
| LMT260116C00660000 | 2024-09-09 11:44AM EDT | 660.00 | 26.90 | 26.70 | 27.20 | +5.21 | +24.02% | 2 | 48 | 20.99% |
| LMT260116C00680000 | 2024-08-22 12:01PM EDT | 680.00 | 20.00 | 19.40 | 22.50 | +4.37 | +27.96% | 2 | 716 | 20.95% |
| LMT260116C00700000 | 2024-08-16 10:16AM EDT | 700.00 | 14.01 | 16.90 | 19.10 | 0.00 | - | 1 | 11 | 21.18% |
| LMT260116C00740000 | 2024-07-30 2:41PM EDT | 740.00 | 5.50 | 5.50 | 13.50 | 0.00 | - | - | 1 | 21.47% |
| LMT260116C00760000 | 2024-08-12 2:57PM EDT | 760.00 | 8.22 | 8.20 | 10.00 | 0.00 | - | 2 | 3 | 20.77% |
| LMT260116C00800000 | 2024-08-19 2:27PM EDT | 800.00 | 5.50 | 4.90 | 6.60 | 0.00 | - | 100 | 172 | 20.79% |
| LMT260116C00820000 | 2024-09-05 9:34AM EDT | 820.00 | 4.57 | 3.90 | 5.40 | 0.00 | - | 8 | 13 | 20.85% |
| LMT260116C00840000 | 2024-09-04 12:37PM EDT | 840.00 | 3.40 | 2.90 | 4.40 | 0.00 | - | - | 89 | 20.89% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT260116P00210000 | 2024-08-22 12:40PM EDT | 210.00 | 0.72 | 0.20 | 1.60 | 0.00 | - | 2 | 120 | 44.01% |
| LMT260116P00220000 | 2024-08-06 12:31PM EDT | 220.00 | 2.05 | 0.30 | 3.60 | 0.00 | - | 1 | 3 | 48.69% |
| LMT260116P00230000 | 2024-08-05 12:05PM EDT | 230.00 | 4.52 | 0.40 | 3.70 | 0.00 | - | 1 | 23 | 46.90% |
| LMT260116P00240000 | 2024-08-15 2:34PM EDT | 240.00 | 1.50 | 0.50 | 10.00 | 0.00 | - | 1 | 45 | 56.44% |
| LMT260116P00250000 | 2024-08-21 10:56AM EDT | 250.00 | 2.30 | 0.60 | 10.00 | 0.00 | - | 3 | 27 | 54.15% |
| LMT260116P00260000 | 2024-09-04 11:01AM EDT | 260.00 | 1.75 | 0.70 | 2.30 | 0.00 | - | 6 | 21 | 37.68% |
| LMT260116P00270000 | 2024-02-27 1:01PM EDT | 270.00 | 5.70 | 1.70 | 6.00 | 0.00 | - | 1 | 20 | 43.89% |
| LMT260116P00280000 | 2024-08-06 9:38AM EDT | 280.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| LMT260116P00290000 | 2024-06-07 10:17AM EDT | 290.00 | 2.66 | 1.10 | 3.50 | 0.00 | - | 1 | 39 | 35.83% |
| LMT260116P00300000 | 2024-08-06 9:38AM EDT | 300.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 12.50% |
| LMT260116P00310000 | 2024-08-01 9:58AM EDT | 310.00 | 1.97 | 0.05 | 5.10 | 0.00 | - | 4 | 13 | 35.58% |
| LMT260116P00320000 | 2024-07-11 11:26AM EDT | 320.00 | 4.30 | 1.60 | 5.30 | 0.00 | - | 1 | 16 | 34.34% |
| LMT260116P00330000 | 2024-08-12 10:41AM EDT | 330.00 | 4.41 | 1.90 | 4.80 | 0.00 | - | 10 | 55 | 32.07% |
| LMT260116P00340000 | 2024-08-26 12:34PM EDT | 340.00 | 3.65 | 3.00 | 5.20 | 0.00 | - | 1 | 19 | 31.21% |
| LMT260116P00350000 | 2024-08-06 11:54AM EDT | 350.00 | 4.80 | 2.45 | 5.20 | 0.00 | - | 5 | 128 | 29.78% |
| LMT260116P00360000 | 2024-08-06 11:49AM EDT | 360.00 | 5.50 | 1.90 | 4.90 | 0.00 | - | 1 | 36 | 27.99% |
| LMT260116P00370000 | 2024-09-05 3:27PM EDT | 370.00 | 4.80 | 4.10 | 5.20 | 0.00 | - | 3 | 37 | 27.03% |
| LMT260116P00380000 | 2024-09-05 3:43PM EDT | 380.00 | 5.30 | 4.60 | 5.50 | 0.00 | - | 2 | 198 | 26.06% |
| LMT260116P00390000 | 2024-08-01 9:54AM EDT | 390.00 | 6.00 | 4.70 | 6.50 | 0.00 | - | 2 | 20 | 25.86% |
| LMT260116P00400000 | 2024-09-04 2:13PM EDT | 400.00 | 6.90 | 5.80 | 6.90 | 0.00 | - | 1 | 233 | 24.93% |
| LMT260116P00410000 | 2024-09-04 9:32AM EDT | 410.00 | 7.50 | 6.70 | 7.60 | 0.00 | - | 1 | 28 | 24.27% |
| LMT260116P00420000 | 2024-08-15 10:06AM EDT | 420.00 | 10.40 | 6.70 | 8.50 | 0.00 | - | 1 | 99 | 23.74% |
| LMT260116P00430000 | 2024-08-05 1:21PM EDT | 430.00 | 12.82 | 8.60 | 12.70 | 0.00 | - | 24 | 109 | 25.59% |
| LMT260116P00440000 | 2024-08-30 1:40PM EDT | 440.00 | 9.70 | 8.30 | 10.60 | 0.00 | - | 5 | 68 | 22.69% |
| LMT260116P00450000 | 2024-09-06 10:02AM EDT | 450.00 | 11.69 | 10.80 | 11.80 | 0.00 | - | 10 | 95 | 22.16% |
| LMT260116P00460000 | 2024-08-26 12:35PM EDT | 460.00 | 13.70 | 11.50 | 13.30 | 0.00 | - | 3 | 31 | 21.75% |
| LMT260116P00470000 | 2024-08-14 11:04AM EDT | 470.00 | 17.80 | 12.70 | 14.80 | 0.00 | - | 300 | 303 | 21.25% |
| LMT260116P00480000 | 2024-08-20 3:50PM EDT | 480.00 | 17.20 | 11.50 | 16.60 | 0.00 | - | 1 | 103 | 20.84% |
| LMT260116P00490000 | 2024-08-02 11:03AM EDT | 490.00 | 24.95 | 14.30 | 20.20 | 0.00 | - | 1 | 32 | 21.26% |
| LMT260116P00500000 | 2024-08-20 3:52PM EDT | 500.00 | 24.51 | 19.30 | 20.80 | 0.00 | - | 7 | 12 | 20.04% |
| LMT260116P00510000 | 2024-08-30 3:59PM EDT | 510.00 | 23.78 | 21.70 | 23.20 | 0.00 | - | 9 | 20 | 19.64% |
| LMT260116P00520000 | 2024-09-03 9:57AM EDT | 520.00 | 25.06 | 24.30 | 25.90 | 0.00 | - | - | 3 | 19.28% |
| LMT260116P00530000 | 2024-08-28 11:09AM EDT | 530.00 | 29.70 | 27.30 | 28.50 | 0.00 | - | 1 | 5 | 18.77% |
| LMT260116P00540000 | 2024-08-07 9:31AM EDT | 540.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| LMT260116P00550000 | 2024-08-30 9:30AM EDT | 550.00 | 37.00 | 32.60 | 35.20 | 0.00 | - | 2 | 6 | 18.05% |
| LMT260116P00560000 | 2024-09-03 2:13PM EDT | 560.00 | 40.75 | 37.40 | 38.90 | 0.00 | - | 1 | 11 | 17.67% |
| LMT260116P00570000 | 2024-09-09 10:39AM EDT | 570.00 | 42.70 | 39.20 | 43.20 | -2.30 | -5.11% | 21 | 22 | 17.39% |
| LMT260116P00580000 | 2024-09-09 11:38AM EDT | 580.00 | 47.00 | 45.20 | 47.30 | -1.50 | -3.09% | 2 | 13 | 16.92% |
| LMT260116P00600000 | 2024-09-05 1:28PM EDT | 600.00 | 61.10 | 55.20 | 57.00 | 0.00 | - | 13 | 15 | 16.16% |
| LMT260116P00620000 | 2024-09-06 10:48AM EDT | 620.00 | 71.66 | 65.60 | 68.20 | 0.00 | - | 1 | 1 | 15.42% |
| LMT260116P00820000 | 2024-08-16 10:18AM EDT | 820.00 | 265.33 | 238.00 | 247.00 | 0.00 | - | 5 | 0 | 18.58% |
| LMT260116P00840000 | 2024-08-23 10:14AM EDT | 840.00 | 280.00 | 258.00 | 267.00 | 0.00 | - | 5 | 0 | 19.54% |
© 2024 Yahoo. Tutti i diritti riservati.