Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
466,66-3,05 (-0,65%)
A partir del 03:55PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240524C004000002024-04-16 11:46AM EDT400.0060.0064.9068.200.00-11144.39%
LMT240524C004450002024-05-21 9:37AM EDT445.0023.9320.5026.400.00-1464.04%
LMT240524C004475002024-05-17 3:53PM EDT447.5019.5018.2023.900.00-3360.13%
LMT240524C004500002024-05-23 9:42AM EDT450.0019.2016.1021.00-0.90-4.48%31654.91%
LMT240524C004525002024-05-08 12:16PM EDT452.5016.3913.3018.600.00--173.39%
LMT240524C004550002024-05-22 1:23PM EDT455.0014.588.8016.000.00-11566.09%
LMT240524C004575002024-05-17 3:58PM EDT457.509.506.9014.100.00-2364.27%
LMT240524C004600002024-05-22 10:05AM EDT460.0010.104.1012.000.00-23360.27%
LMT240524C004625002024-05-22 9:56AM EDT462.507.443.808.400.00-16244.43%
LMT240524C004650002024-05-22 3:34PM EDT465.004.702.953.60-0.35-6.93%210319.54%
LMT240524C004675002024-05-23 1:07PM EDT467.501.751.651.80-1.65-48.53%2911715.91%
LMT240524C004700002024-05-23 3:28PM EDT470.000.580.600.80-1.42-71.00%5326414.84%
LMT240524C004725002024-05-23 2:27PM EDT472.500.270.150.30-0.58-68.24%3311514.41%
LMT240524C004750002024-05-23 1:15PM EDT475.000.130.050.15-0.27-67.50%6232915.67%
LMT240524C004775002024-05-23 1:47PM EDT477.500.100.050.15-0.06-37.50%17919.19%
LMT240524C004800002024-05-23 10:28AM EDT480.000.100.050.15-0.05-33.33%1912322.61%
LMT240524C004850002024-05-23 2:05PM EDT485.000.100.000.10+0.02+25.00%114127.15%
LMT240524C004900002024-05-23 1:15PM EDT490.000.040.000.05-0.69-94.52%68729.88%
LMT240524C004950002024-05-22 1:45PM EDT495.000.050.000.050.00-21835.16%
LMT240524C005000002024-05-23 1:15PM EDT500.000.020.000.05-0.08-80.00%37240.23%
LMT240524C005050002024-05-21 3:52PM EDT505.000.050.004.800.00-33297.09%
LMT240524C005100002024-05-20 10:20AM EDT510.000.050.000.050.00-21250.00%
LMT240524C005150002024-05-21 3:48PM EDT515.000.050.000.050.00-1650.78%
LMT240524C005200002024-05-22 10:14AM EDT520.000.050.000.050.00-41255.08%
LMT240524C005250002024-05-22 10:14AM EDT525.000.050.000.050.00-315359.38%
LMT240524C005300002024-05-22 10:15AM EDT530.000.050.000.050.00-61363.67%
LMT240524C005400002024-05-22 10:16AM EDT540.000.050.000.050.00-42471.88%
LMT240524C005450002024-05-22 10:17AM EDT545.000.050.000.050.00-51775.78%
LMT240524C005500002024-05-22 10:17AM EDT550.000.050.000.050.00-65480.08%
LMT240524C005600002024-05-22 10:18AM EDT560.000.050.000.050.00-52687.89%
LMT240524C005700002024-05-22 10:29AM EDT570.000.050.000.050.00-629395.31%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240524P003800002024-04-12 2:59PM EDT380.000.650.000.450.00-22128.91%
LMT240524P003850002024-04-12 2:59PM EDT385.000.750.000.500.00-22123.63%
LMT240524P003950002024-05-15 11:28AM EDT395.000.050.000.050.00-112482.42%
LMT240524P004000002024-05-15 11:27AM EDT400.000.050.003.500.00-621148.88%
LMT240524P004100002024-05-17 1:10PM EDT410.000.060.000.050.00-104365.63%
LMT240524P004150002024-05-20 10:17AM EDT415.000.050.005.000.00-2971133.45%
LMT240524P004250002024-05-21 9:36AM EDT425.000.050.005.000.00-728113.50%
LMT240524P004300002024-05-20 1:18PM EDT430.000.050.005.000.00-1281103.39%
LMT240524P004350002024-05-21 3:51PM EDT435.000.050.000.050.00-25541.21%
LMT240524P004375002024-05-08 2:47PM EDT437.500.450.000.050.00--2638.28%
LMT240524P004400002024-05-22 11:45AM EDT440.000.060.000.050.00-55235.35%
LMT240524P004425002024-05-23 3:27PM EDT442.500.050.050.200.00-26440.23%
LMT240524P004450002024-05-20 10:18AM EDT445.000.160.054.800.00-14371.44%
LMT240524P004475002024-05-20 12:45PM EDT447.500.120.052.150.00-5650.17%
LMT240524P004500002024-05-22 9:30AM EDT450.000.730.054.700.00-26360.08%
LMT240524P004525002024-05-23 9:32AM EDT452.500.380.050.90+0.26+216.67%13138.06%
LMT240524P004550002024-05-23 3:37PM EDT455.000.050.050.15-0.06-37.50%411320.85%
LMT240524P004575002024-05-23 9:57AM EDT457.500.090.050.20-0.08-47.06%26318.31%
LMT240524P004600002024-05-23 2:28PM EDT460.000.150.100.25-0.10-35.71%1216815.24%
LMT240524P004625002024-05-23 3:37PM EDT462.500.300.300.45-0.02-5.88%17513.28%
LMT240524P004650002024-05-23 3:23PM EDT465.000.800.600.85+0.15+23.08%248711.19%
LMT240524P004675002024-05-23 3:23PM EDT467.501.751.501.65+0.65+59.09%20998.57%
LMT240524P004700002024-05-23 3:18PM EDT470.002.912.853.40+0.33+12.79%15346.30%
LMT240524P004725002024-05-15 9:32AM EDT472.507.503.008.500.00-5936.44%
LMT240524P004750002024-05-16 11:25AM EDT475.009.444.4011.600.00-111747.55%