Italia markets open in 7 hours 31 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
467,35+0,27 (+0,06%)
Alla chiusura: 04:00PM EDT
466,57 -0,78 (-0,17%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT260116C002100002024-04-12 11:36AM EDT210.00247.55256.00264.000.00-1144.95%
LMT260116C002200002024-04-30 10:43AM EDT220.00247.00244.00253.000.00--140.99%
LMT260116C002500002024-05-24 3:26PM EDT250.00219.00216.00225.00+7.00+3.30%1737.88%
LMT260116C002600002024-04-29 3:59PM EDT260.00212.51207.00216.000.00-1137.17%
LMT260116C002800002024-03-28 10:19AM EDT280.00180.58185.00194.000.00-1430.97%
LMT260116C003000002024-04-17 3:15PM EDT300.00165.26170.00179.000.00-11132.73%
LMT260116C003200002024-04-26 9:30AM EDT320.00156.78154.00163.000.00-2932.40%
LMT260116C003400002024-03-04 12:51PM EDT340.00114.00124.00129.700.00-2916.27%
LMT260116C003500002024-05-23 10:20AM EDT350.00133.64129.00138.000.00-21130.29%
LMT260116C003600002024-05-17 3:46PM EDT360.00122.50121.10128.500.00-11228.73%
LMT260116C003700002024-04-16 11:47AM EDT370.00113.54114.40117.700.00-41226.39%
LMT260116C003800002024-05-01 10:23AM EDT380.00108.40105.00113.900.00-2428.10%
LMT260116C003900002024-03-18 11:24AM EDT390.0078.6096.00103.000.00-1925.70%
LMT260116C004000002024-05-06 2:59PM EDT400.0091.8091.4097.200.00-16425.98%
LMT260116C004100002024-05-16 1:07PM EDT410.0088.1583.9090.600.00-21325.71%
LMT260116C004200002024-05-22 2:10PM EDT420.0080.3076.9082.800.00-14024.75%
LMT260116C004300002024-05-22 12:37PM EDT430.0075.8170.6076.100.00-110924.23%
LMT260116C004400002024-05-22 12:21PM EDT440.0068.8065.1070.100.00-12723.92%
LMT260116C004500002024-05-22 9:57AM EDT450.0063.3658.7064.200.00-13723.54%
LMT260116C004600002024-05-24 10:02AM EDT460.0055.8553.5058.40-0.83-1.46%14323.09%
LMT260116C004700002024-05-24 2:31PM EDT470.0049.6247.9052.70-1.91-3.71%25622.58%
LMT260116C004800002024-05-24 2:40PM EDT480.0045.5043.6048.40-1.21-2.59%24722.54%
LMT260116C004900002024-05-24 12:19PM EDT490.0040.5039.2042.90-3.00-6.90%12421.88%
LMT260116C005000002024-05-15 3:24PM EDT500.0035.7035.0039.200.00-116721.86%
LMT260116C005100002024-04-22 11:16AM EDT510.0039.000.000.000.00-101.56%
LMT260116C005200002024-05-03 12:26PM EDT520.0028.5926.8030.700.00-12421.01%
LMT260116C005300002024-05-20 2:58PM EDT530.0025.9523.5027.100.00-33320.68%
LMT260116C005400002024-05-03 12:24PM EDT540.0022.6519.9024.500.00-11420.68%
LMT260116C005500002024-05-24 2:24PM EDT550.0019.3017.8019.50-0.70-3.50%24619.44%
LMT260116C005600002024-05-20 3:12PM EDT560.0019.5015.0018.500.00-13819.98%
LMT260116C005700002024-04-29 9:41AM EDT570.0018.0014.3016.100.00-2919.74%
LMT260116C005800002024-03-28 3:45PM EDT580.0010.6713.3016.100.00-52120.66%
LMT260116C006000002024-04-19 10:28AM EDT600.0014.509.5010.800.00-14319.36%
LMT260116C006200002024-05-10 10:26AM EDT620.008.404.2010.300.00-34820.58%
LMT260116C006400002024-05-23 9:30AM EDT640.005.902.208.700.00-13320.93%
LMT260116C006600002024-03-27 10:30AM EDT660.002.353.707.700.00-12821.51%
LMT260116C006800002024-05-20 10:15AM EDT680.003.701.104.600.00-23219.99%
LMT260116C007000002024-05-22 3:40PM EDT700.003.001.903.90+3.00--120.34%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
LMT260116P002100002024-05-16 11:02AM EDT210.000.800.552.250.00-16735.57%
LMT260116P002200002024-05-06 12:22PM EDT220.001.100.004.700.00-1439.32%
LMT260116P002300002024-05-06 12:25PM EDT230.001.400.003.500.00-12334.94%
LMT260116P002400002024-05-16 10:14AM EDT240.001.850.005.000.00-34735.90%
LMT260116P002500002024-05-14 11:12AM EDT250.001.760.009.600.00-12940.43%
LMT260116P002600002024-05-16 10:14AM EDT260.003.101.502.500.00-32927.64%
LMT260116P002700002024-02-27 1:01PM EDT270.005.701.705.300.00-12030.94%
LMT260116P002800002024-05-06 12:25PM EDT280.003.101.553.400.00-21326.31%
LMT260116P002900002024-05-13 11:57AM EDT290.002.902.653.900.00-14025.60%
LMT260116P003000002024-04-22 2:23PM EDT300.005.300.000.000.00-206.25%
LMT260116P003100002024-05-14 9:58AM EDT310.004.003.506.600.00-11725.98%
LMT260116P003200002024-05-20 1:46PM EDT320.004.804.107.300.00-21525.13%
LMT260116P003300002024-05-15 11:25AM EDT330.005.754.907.800.00-24524.05%
LMT260116P003400002024-04-12 9:32AM EDT340.0010.506.207.300.00-11322.03%
LMT260116P003500002024-05-20 11:48AM EDT350.007.606.8010.200.00-112422.96%
LMT260116P003600002024-05-16 12:05PM EDT360.009.607.6011.500.00-13522.34%
LMT260116P003700002024-05-16 12:05PM EDT370.0011.107.2011.100.00-14020.46%
LMT260116P003800002024-05-23 12:37PM EDT380.0011.2010.7014.500.00-16021.09%
LMT260116P003900002024-05-16 12:05PM EDT390.0014.6012.3016.300.00-11320.51%
LMT260116P004000002024-05-16 12:05PM EDT400.0016.8014.3018.400.00-119119.99%
LMT260116P004100002024-05-23 10:07AM EDT410.0017.3816.3020.300.00-11319.25%
LMT260116P004200002024-05-16 12:05PM EDT420.0022.1019.4022.200.00-25818.42%
LMT260116P004300002024-05-16 3:21PM EDT430.0024.4021.7026.200.00-116418.47%
LMT260116P004400002024-05-16 12:05PM EDT440.0028.7025.2029.200.00-16317.91%
LMT260116P004500002024-05-16 12:06PM EDT450.0031.9028.8033.000.00-13317.56%
LMT260116P004600002024-05-24 2:31PM EDT460.0033.8532.5034.20+0.75+2.27%12915.95%
LMT260116P004700002024-05-24 2:31PM EDT470.0037.7936.1041.30-2.86-7.04%1416.71%
LMT260116P004800002024-04-25 9:54AM EDT480.0048.6040.5045.800.00-5316.19%
LMT260116P004900002023-09-15 9:33AM EDT490.0074.0968.8073.500.00--125.24%
LMT260116P005000002023-12-28 12:19PM EDT500.0066.3676.1080.800.00--125.65%
LMT260116P005500002024-02-22 1:35PM EDT550.00126.22100.00109.000.00-1022.68%
LMT260116P005800002024-03-01 10:38AM EDT580.00154.02120.10129.800.00-2021.26%