LMT - Lockheed Martin Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230609C004100002023-05-08 12:17PM EDT410.0045.1542.4047.400.00--068.68%
LMT230609C004300002023-06-02 11:31AM EDT430.0025.1024.0026.50+7.57+43.18%1139.80%
LMT230609C004375002023-06-02 9:36AM EDT437.5016.2416.3018.90+2.43+17.60%7930.65%
LMT230609C004400002023-06-02 3:44PM EDT440.0016.2114.2016.70+7.61+88.49%52229.43%
LMT230609C004425002023-06-02 1:03PM EDT442.5013.2612.4013.80+4.46+50.68%211024.17%
LMT230609C004450002023-06-02 3:00PM EDT445.0012.2010.3011.80+3.98+48.42%89123.65%
LMT230609C004475002023-06-02 2:07PM EDT447.508.808.309.70+3.00+51.72%25622.13%
LMT230609C004500002023-06-02 3:52PM EDT450.007.256.907.40+2.75+61.11%5018919.31%
LMT230609C004525002023-06-02 3:56PM EDT452.505.705.305.60+2.55+80.95%808518.10%
LMT230609C004550002023-06-02 3:46PM EDT455.004.183.704.30+1.77+73.44%1076018.11%
LMT230609C004575002023-06-02 3:59PM EDT457.502.902.652.95+1.27+77.91%667417.02%
LMT230609C004600002023-06-02 3:56PM EDT460.002.001.752.10+0.77+62.60%15615217.04%
LMT230609C004625002023-06-02 3:51PM EDT462.501.231.101.40+0.46+59.74%533616.82%
LMT230609C004650002023-06-02 3:58PM EDT465.000.880.750.95+0.35+66.04%1419716.98%
LMT230609C004675002023-06-02 3:42PM EDT467.500.500.350.65+0.05+11.11%3413217.31%
LMT230609C004700002023-06-02 3:58PM EDT470.000.380.350.50+0.08+26.67%4421218.24%
LMT230609C004725002023-06-02 3:02PM EDT472.500.350.150.35+0.11+45.83%61218.68%
LMT230609C004750002023-06-02 3:34PM EDT475.000.220.100.35+0.07+46.67%87920.61%
LMT230609C004775002023-06-02 3:11PM EDT477.500.200.050.30+0.07+53.85%202421.80%
LMT230609C004800002023-06-02 3:53PM EDT480.000.150.100.15+0.07+87.50%18520.80%
LMT230609C004850002023-06-02 2:24PM EDT485.000.100.050.20-0.04-28.57%11625.20%
LMT230609C004900002023-05-22 9:50AM EDT490.000.200.000.250.00-1829.54%
LMT230609C004950002023-05-15 12:38PM EDT495.000.230.000.150.00-31430.18%
LMT230609C005000002023-06-02 12:49PM EDT500.000.050.000.15-0.07-58.33%1733.15%
LMT230609C005100002023-05-01 9:57AM EDT510.000.450.000.300.00--143.26%
LMT230609C005250002023-04-27 2:58PM EDT525.000.400.000.300.00--1052.10%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230609P003400002023-06-02 3:55PM EDT340.000.050.000.050.00-21373.44%
LMT230609P003500002023-06-02 11:02AM EDT350.000.020.000.05-0.01-33.33%14966.41%
LMT230609P003600002023-05-30 3:39PM EDT360.000.030.000.150.00-2467.19%
LMT230609P003700002023-05-26 1:19PM EDT370.000.030.000.150.00-6660.16%
LMT230609P003800002023-05-12 2:37PM EDT380.000.150.000.150.00--253.13%
LMT230609P003850002023-05-24 9:45AM EDT385.000.220.000.150.00--254.30%
LMT230609P003900002023-05-26 12:59PM EDT390.000.300.000.150.00-7950.59%
LMT230609P003950002023-05-30 11:11AM EDT395.000.260.000.150.00-12546.88%
LMT230609P004000002023-06-02 11:25AM EDT400.000.050.050.15-0.06-54.55%1510343.21%
LMT230609P004050002023-06-02 11:25AM EDT405.000.070.000.15-0.18-72.00%36839.55%
LMT230609P004100002023-06-02 10:14AM EDT410.000.080.050.15-0.12-60.00%211235.94%
LMT230609P004150002023-06-02 11:30AM EDT415.000.100.050.35-0.24-70.59%413337.21%
LMT230609P004200002023-06-02 3:49PM EDT420.000.150.100.20-0.21-58.33%5015729.98%
LMT230609P004250002023-06-02 2:59PM EDT425.000.200.150.45-0.21-51.22%137430.59%
LMT230609P004300002023-06-02 2:18PM EDT430.000.240.150.60-0.44-64.71%1914628.11%
LMT230609P004350002023-06-02 2:49PM EDT435.000.390.300.70-0.73-65.18%478024.51%
LMT230609P004375002023-06-02 3:23PM EDT437.500.520.400.60-0.86-62.32%512721.22%
LMT230609P004400002023-06-02 3:58PM EDT440.000.610.550.65-0.96-61.15%779519.26%
LMT230609P004425002023-06-02 11:37AM EDT442.501.030.601.05-0.97-48.50%204319.64%
LMT230609P004450002023-06-02 3:48PM EDT445.001.101.001.40-1.25-53.19%4816018.91%
LMT230609P004475002023-06-02 3:58PM EDT447.501.541.451.90-2.02-56.74%473018.34%
LMT230609P004500002023-06-02 3:23PM EDT450.002.132.052.40-2.57-54.68%478817.12%
LMT230609P004525002023-06-02 3:50PM EDT452.502.952.903.30-4.35-59.59%1221716.85%
LMT230609P004550002023-06-02 3:54PM EDT455.003.704.004.30-4.60-55.42%1242216.08%
LMT230609P004600002023-06-01 3:15PM EDT460.0010.426.707.400.00-162916.09%
LMT230609P004650002023-06-01 2:49PM EDT465.0015.8210.2011.800.00-13019.03%
LMT230609P004700002023-06-02 2:12PM EDT470.0016.2013.7016.70-5.30-24.65%32023.57%
LMT230609P004750002023-05-31 2:51PM EDT475.0030.7018.9022.200.00-1031.76%
LMT230609P004800002023-06-01 9:37AM EDT480.0033.3023.5027.200.00-6036.55%
LMT230609P004850002023-05-19 11:26AM EDT485.0032.0028.0033.100.00-2047.23%
LMT230609P004900002023-06-02 2:54PM EDT490.0034.6634.1037.30-4.34-11.13%1046.29%