Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,33 -0,60 (-0,73%) Bitcoin EUR
56.640,20 -2.750,43 (-4,63%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117C00200000 | 2024-04-05 1:27PM EDT | 200.00 | 253.50 | 263.70 | 268.50 | 0.00 | - | 150 | 132 | 50.28% |
| 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 | 221.30 | 228.30 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117C00230000 | 2024-01-23 4:48PM EDT | 230.00 | 209.05 | 197.40 | 207.00 | 0.00 | - | 1 | 5 | 0.00% |
| LMT250117C00240000 | 2023-12-20 12:13PM EDT | 240.00 | 211.20 | 215.00 | 225.00 | 0.00 | - | 2 | 2 | 27.54% |
| LMT250117C00250000 | 2024-04-26 9:52AM EDT | 250.00 | 214.90 | 212.70 | 222.00 | 0.00 | - | 2 | 6 | 55.79% |
| LMT250117C00260000 | 2023-09-06 3:39PM EDT | 260.00 | 174.50 | 146.90 | 152.80 | 0.00 | - | 1 | 5 | 0.00% |
| LMT250117C00270000 | 2023-11-20 4:14PM EDT | 270.00 | 179.56 | 176.90 | 183.30 | 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 | 2024-02-23 12:35PM EDT | 300.00 | 136.00 | 147.00 | 156.00 | 0.00 | - | 2 | 27 | 0.00% |
| LMT250117C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 159.38 | 157.50 | 162.70 | 0.00 | - | 2 | 59 | 40.79% |
| LMT250117C00320000 | 2024-02-13 4:24PM EDT | 320.00 | 114.00 | 120.20 | 129.00 | 0.00 | - | 6 | 4 | 0.00% |
| LMT250117C00330000 | 2024-03-13 9:30AM EDT | 330.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LMT250117C00340000 | 2024-04-05 2:57PM EDT | 340.00 | 122.30 | 129.50 | 134.70 | 0.00 | - | 1 | 1 | 36.20% |
| LMT250117C00350000 | 2024-04-15 3:34PM EDT | 350.00 | 116.10 | 121.60 | 125.30 | 0.00 | - | 1 | 104 | 34.49% |
| LMT250117C00360000 | 2024-04-05 11:07AM EDT | 360.00 | 104.37 | 111.50 | 116.60 | 0.00 | - | 1 | 9 | 33.53% |
| LMT250117C00370000 | 2024-04-05 1:30PM EDT | 370.00 | 95.90 | 103.70 | 107.80 | 0.00 | - | 3 | 16 | 32.33% |
| LMT250117C00380000 | 2024-04-29 3:02PM EDT | 380.00 | 97.80 | 94.80 | 97.00 | 0.00 | - | 1 | 13 | 29.08% |
| LMT250117C00390000 | 2024-04-23 9:34AM EDT | 390.00 | 93.00 | 85.90 | 88.40 | 0.00 | - | 1 | 23 | 27.99% |
| LMT250117C00400000 | 2024-04-30 3:23PM EDT | 400.00 | 79.35 | 77.40 | 79.90 | -1.25 | -1.55% | 2 | 341 | 26.84% |
| LMT250117C00410000 | 2024-04-22 1:14PM EDT | 410.00 | 73.23 | 69.90 | 71.90 | 0.00 | - | 1 | 17 | 25.95% |
| LMT250117C00420000 | 2024-04-23 9:35AM EDT | 420.00 | 70.80 | 62.50 | 64.70 | 0.00 | - | 1 | 367 | 25.48% |
| LMT250117C00430000 | 2024-04-22 2:51PM EDT | 430.00 | 57.60 | 53.70 | 56.90 | 0.00 | - | 1 | 174 | 24.35% |
| LMT250117C00440000 | 2024-04-29 10:16AM EDT | 440.00 | 50.43 | 46.90 | 50.40 | 0.00 | - | 1 | 625 | 23.92% |
| LMT250117C00450000 | 2024-04-29 3:47PM EDT | 450.00 | 44.67 | 40.60 | 43.80 | 0.00 | - | 2 | 375 | 23.16% |
| LMT250117C00460000 | 2024-04-30 3:17PM EDT | 460.00 | 37.57 | 36.30 | 37.70 | +0.07 | +0.19% | 24 | 711 | 22.49% |
| LMT250117C00470000 | 2024-04-29 3:02PM EDT | 470.00 | 32.80 | 30.30 | 32.20 | +0.30 | +0.92% | 7 | 189 | 21.93% |
| LMT250117C00480000 | 2024-04-29 2:43PM EDT | 480.00 | 26.85 | 25.80 | 27.40 | 0.00 | - | 11 | 895 | 21.53% |
| LMT250117C00490000 | 2024-04-29 12:54PM EDT | 490.00 | 22.60 | 21.10 | 23.00 | 0.00 | - | 4 | 1,020 | 21.10% |
| LMT250117C00500000 | 2024-04-29 3:37PM EDT | 500.00 | 20.10 | 18.30 | 19.20 | 0.00 | - | 2 | 408 | 20.77% |
| LMT250117C00510000 | 2024-04-29 10:01AM EDT | 510.00 | 15.70 | 15.10 | 15.90 | 0.00 | - | 6 | 481 | 20.48% |
| LMT250117C00520000 | 2024-04-29 3:27PM EDT | 520.00 | 13.70 | 12.40 | 13.10 | 0.00 | - | 7 | 628 | 20.26% |
| LMT250117C00530000 | 2024-04-29 10:25AM EDT | 530.00 | 10.70 | 10.10 | 10.70 | 0.00 | - | 2 | 473 | 20.05% |
| LMT250117C00540000 | 2024-04-30 9:38AM EDT | 540.00 | 9.40 | 8.20 | 8.80 | -0.10 | -1.05% | 1 | 987 | 19.98% |
| LMT250117C00550000 | 2024-04-30 11:45AM EDT | 550.00 | 6.80 | 6.60 | 7.20 | -0.60 | -8.11% | 1 | 1,091 | 19.92% |
| LMT250117C00560000 | 2024-04-23 10:06AM EDT | 560.00 | 6.75 | 5.30 | 5.80 | 0.00 | - | 10 | 127 | 19.81% |
| LMT250117C00570000 | 2024-04-22 9:30AM EDT | 570.00 | 6.90 | 4.30 | 4.70 | 0.00 | - | 2 | 217 | 19.77% |
| LMT250117C00580000 | 2024-04-30 9:38AM EDT | 580.00 | 4.30 | 3.50 | 3.90 | +0.60 | +16.22% | 4 | 291 | 19.89% |
| LMT250117C00600000 | 2024-04-26 3:57PM EDT | 600.00 | 2.15 | 2.20 | 2.65 | 0.00 | - | 5 | 592 | 20.07% |
| LMT250117C00620000 | 2024-04-22 2:07PM EDT | 620.00 | 2.37 | 1.45 | 1.85 | 0.00 | - | 2 | 202 | 20.38% |
| LMT250117C00640000 | 2024-04-30 9:56AM EDT | 640.00 | 1.25 | 0.45 | 2.05 | +0.15 | +13.64% | 1 | 394 | 22.55% |
| LMT250117C00660000 | 2024-04-24 10:07AM EDT | 660.00 | 0.80 | 0.25 | 1.65 | 0.00 | - | 10 | 143 | 23.24% |
| LMT250117C00680000 | 2024-04-15 2:03PM EDT | 680.00 | 0.95 | 0.20 | 1.40 | 0.00 | - | 2 | 133 | 24.07% |
| LMT250117C00700000 | 2024-04-29 12:12PM EDT | 700.00 | 0.60 | 0.20 | 0.80 | 0.00 | - | 1 | 343 | 23.33% |
| LMT250117C00720000 | 2024-04-24 9:30AM EDT | 720.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 1 | 91 | 23.06% |
| LMT250117C00740000 | 2024-04-23 3:55PM EDT | 740.00 | 0.39 | 0.05 | 0.35 | 0.00 | - | 1 | 294 | 23.17% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117P00200000 | 2024-04-29 11:54AM EDT | 200.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 203 | 346 | 48.35% |
| LMT250117P00210000 | 2023-12-27 12:50PM EDT | 210.00 | 0.50 | 0.15 | 0.95 | 0.00 | - | 1 | 16 | 46.17% |
| LMT250117P00220000 | 2024-04-25 1:34PM EDT | 220.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 20 | 33 | 39.80% |
| LMT250117P00230000 | 2023-12-12 1:42PM EDT | 230.00 | 0.95 | 0.20 | 1.00 | 0.00 | - | 2 | 52 | 41.69% |
| LMT250117P00240000 | 2024-03-25 3:52PM EDT | 240.00 | 0.36 | 0.10 | 1.00 | 0.00 | - | 1 | 63 | 39.42% |
| LMT250117P00250000 | 2024-04-01 12:32PM EDT | 250.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 40 | 37.24% |
| LMT250117P00260000 | 2024-04-01 12:12PM EDT | 260.00 | 0.58 | 0.30 | 1.05 | 0.00 | - | 3 | 58 | 35.43% |
| LMT250117P00270000 | 2024-03-27 3:50PM EDT | 270.00 | 0.65 | 0.20 | 2.85 | 0.00 | - | 1 | 35 | 40.27% |
| LMT250117P00280000 | 2024-04-22 10:10AM EDT | 280.00 | 0.50 | 0.20 | 1.00 | 0.00 | - | 2 | 78 | 31.15% |
| LMT250117P00290000 | 2024-03-22 3:58PM EDT | 290.00 | 1.50 | 0.75 | 2.00 | 0.00 | - | 2 | 205 | 33.22% |
| LMT250117P00300000 | 2024-04-26 2:14PM EDT | 300.00 | 0.85 | 0.35 | 1.70 | 0.00 | - | 10 | 262 | 30.19% |
| LMT250117P00310000 | 2024-04-04 3:27PM EDT | 310.00 | 2.00 | 0.50 | 1.90 | 0.00 | - | 1 | 136 | 28.90% |
| LMT250117P00320000 | 2024-04-19 9:47AM EDT | 320.00 | 2.43 | 0.95 | 2.35 | 0.00 | - | 1 | 340 | 28.23% |
| LMT250117P00330000 | 2024-04-29 3:27PM EDT | 330.00 | 1.80 | 1.10 | 2.75 | 0.00 | - | 1 | 433 | 27.25% |
| LMT250117P00340000 | 2024-04-16 1:04PM EDT | 340.00 | 3.90 | 2.00 | 2.40 | 0.00 | - | 1 | 1,885 | 24.53% |
| LMT250117P00350000 | 2024-04-26 12:52PM EDT | 350.00 | 3.00 | 2.45 | 2.90 | 0.00 | - | 1 | 277 | 23.72% |
| LMT250117P00360000 | 2024-04-30 10:49AM EDT | 360.00 | 3.35 | 3.10 | 3.60 | -0.35 | -9.46% | 1 | 238 | 23.10% |
| LMT250117P00370000 | 2024-04-30 9:56AM EDT | 370.00 | 4.00 | 3.80 | 4.40 | -0.25 | -5.88% | 2 | 980 | 22.40% |
| LMT250117P00380000 | 2024-04-24 11:05AM EDT | 380.00 | 6.10 | 4.70 | 5.30 | 0.00 | - | 1 | 318 | 21.64% |
| LMT250117P00390000 | 2024-04-25 12:17PM EDT | 390.00 | 6.90 | 5.90 | 7.90 | 0.00 | - | 5 | 324 | 22.56% |
| LMT250117P00400000 | 2024-04-30 10:00AM EDT | 400.00 | 7.70 | 7.20 | 9.40 | +0.20 | +2.67% | 1 | 740 | 21.85% |
| LMT250117P00410000 | 2024-04-30 3:17PM EDT | 410.00 | 9.23 | 8.90 | 9.60 | -1.61 | -14.85% | 18 | 361 | 19.77% |
| LMT250117P00420000 | 2024-04-29 2:30PM EDT | 420.00 | 10.80 | 9.50 | 11.70 | 0.00 | - | 101 | 418 | 19.23% |
| LMT250117P00430000 | 2024-04-30 12:16PM EDT | 430.00 | 13.40 | 13.50 | 14.10 | -0.10 | -0.74% | 17 | 226 | 18.64% |
| LMT250117P00440000 | 2024-04-29 12:57PM EDT | 440.00 | 16.30 | 16.20 | 17.10 | 0.00 | - | 8 | 516 | 18.18% |
| LMT250117P00450000 | 2024-04-25 12:43PM EDT | 450.00 | 21.10 | 18.40 | 20.50 | 0.00 | - | 5 | 439 | 17.66% |
| LMT250117P00460000 | 2024-04-30 1:54PM EDT | 460.00 | 23.30 | 21.80 | 24.50 | -2.90 | -11.07% | 2 | 862 | 17.20% |
| LMT250117P00470000 | 2024-04-26 2:59PM EDT | 470.00 | 29.29 | 27.60 | 28.90 | 0.00 | - | 2 | 124 | 16.63% |
| LMT250117P00480000 | 2024-04-29 9:56AM EDT | 480.00 | 33.60 | 31.30 | 33.80 | 0.00 | - | 1 | 68 | 16.00% |
| LMT250117P00490000 | 2024-04-23 9:43AM EDT | 490.00 | 38.60 | 37.70 | 39.50 | 0.00 | - | 2 | 51 | 15.49% |
| LMT250117P00500000 | 2024-04-22 2:58PM EDT | 500.00 | 48.00 | 44.20 | 47.70 | 0.00 | - | 3 | 154 | 16.30% |
| LMT250117P00510000 | 2024-01-17 12:18PM EDT | 510.00 | 58.45 | 83.00 | 92.90 | 0.00 | - | 10 | 18 | 41.45% |
| LMT250117P00520000 | 2023-10-30 11:55AM EDT | 520.00 | 80.90 | 77.50 | 80.90 | 0.00 | - | 2 | 2 | 29.19% |
| LMT250117P00530000 | 2023-12-12 3:23PM EDT | 530.00 | 78.50 | 69.30 | 75.90 | 0.00 | - | 1 | 1 | 20.19% |
| LMT250117P00540000 | 2024-01-22 1:05PM EDT | 540.00 | 82.60 | 110.00 | 120.00 | 0.00 | - | 3 | 24 | 45.45% |
| LMT250117P00550000 | 2024-04-23 10:23AM EDT | 550.00 | 88.30 | 83.30 | 88.40 | 0.00 | - | 1 | 0 | 15.75% |
| LMT250117P00560000 | 2024-02-05 11:01AM EDT | 560.00 | 138.70 | 124.00 | 132.60 | 0.00 | - | 5 | 0 | 44.06% |
| LMT250117P00570000 | 2023-09-07 2:41PM EDT | 570.00 | 143.80 | 167.50 | 170.80 | 0.00 | - | 12 | 0 | 62.96% |
| LMT250117P00580000 | 2023-09-06 3:58PM EDT | 580.00 | 155.62 | 177.30 | 182.20 | 0.00 | - | 5 | 0 | 64.97% |
| LMT250117P00600000 | 2024-04-16 9:32AM EDT | 600.00 | 144.00 | 130.00 | 137.60 | 0.00 | - | 10 | 0 | 19.93% |
| LMT250117P00620000 | 2022-11-04 12:50PM EDT | 620.00 | 153.80 | 131.90 | 135.30 | 0.00 | - | 5 | 6 | 0.00% |
| LMT250117P00640000 | 2024-04-24 3:17PM EDT | 640.00 | 180.37 | 170.00 | 177.50 | 0.00 | - | 8 | 0 | 23.43% |
| LMT250117P00740000 | 2024-01-18 1:02PM EDT | 740.00 | 284.00 | 313.00 | 323.00 | 0.00 | - | 2 | 0 | 70.60% |
© 2024 Yahoo. Tutti i diritti riservati.