Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
449,41+1,64 (+0,37%)
Al cierre: 04:00PM EST
449,28 -0,13 (-0,03%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT231208C004300002023-11-28 3:52PM EST430.0018.8417.1021.200.00-1033.03%
LMT231208C004400002023-11-30 11:16AM EST440.008.407.4013.400.00-51731.79%
LMT231208C004450002023-12-01 3:23PM EST445.006.216.006.60+1.01+19.42%418516.25%
LMT231208C004475002023-12-01 3:26PM EST447.504.054.504.90+0.45+12.50%138715.62%
LMT231208C004500002023-12-01 3:59PM EST450.003.203.103.50+0.50+18.52%40314915.25%
LMT231208C004525002023-12-01 3:57PM EST452.502.152.152.30+0.60+38.71%869614.60%
LMT231208C004550002023-12-01 3:57PM EST455.001.361.251.50+0.25+22.52%6016514.53%
LMT231208C004575002023-12-01 2:49PM EST457.500.800.750.90+0.11+15.94%1222814.30%
LMT231208C004600002023-12-01 2:48PM EST460.000.350.400.55-0.09-20.45%334814.45%
LMT231208C004650002023-12-01 3:57PM EST465.000.200.150.25+0.05+33.33%307015.72%
LMT231208C004700002023-11-30 2:16PM EST470.000.070.000.300.00-274420.24%
LMT231208C004750002023-12-01 3:51PM EST475.000.170.000.20-0.03-15.00%1002522.17%
LMT231208C004800002023-12-01 2:47PM EST480.000.100.000.10-0.09-47.37%104522.85%
LMT231208C004850002023-11-03 12:01PM EST485.001.130.000.150.00-103127.49%
LMT231208C004900002023-11-03 9:26AM EST490.001.000.000.400.00-5536.13%
LMT231208C004950002023-11-01 2:56PM EST495.000.700.000.400.00-1239.50%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT231208P003500002023-11-28 3:44PM EST350.000.030.000.400.00-2380.96%
LMT231208P003600002023-11-21 1:16PM EST360.000.050.000.400.00--972.95%
LMT231208P003650002023-11-21 1:14PM EST365.000.050.000.400.00--168.95%
LMT231208P003800002023-11-02 2:05PM EST380.000.250.000.400.00--557.13%
LMT231208P003850002023-11-27 2:07PM EST385.000.100.000.400.00-171853.27%
LMT231208P003900002023-10-30 1:55PM EST390.000.950.000.200.00--149.41%
LMT231208P004000002023-11-27 12:23PM EST400.000.150.000.400.00-111546.92%
LMT231208P004050002023-11-30 10:24AM EST405.000.100.000.400.00-11842.73%
LMT231208P004100002023-11-30 2:16PM EST410.000.200.000.400.00-11138.55%
LMT231208P004150002023-11-30 3:07PM EST415.000.220.000.45+0.15+214.29%52135.18%
LMT231208P004200002023-11-29 11:41AM EST420.000.150.000.15-0.06-28.57%205525.15%
LMT231208P004250002023-11-29 3:50PM EST425.000.360.000.250.00-193623.49%
LMT231208P004300002023-12-01 10:39AM EST430.000.200.100.30-0.06-23.08%105120.19%
LMT231208P004350002023-12-01 3:44PM EST435.000.280.250.35-0.22-44.00%366616.50%
LMT231208P004375002023-12-01 3:37PM EST437.500.390.350.50-0.38-49.35%181915.67%
LMT231208P004400002023-12-01 3:54PM EST440.000.650.550.75-0.55-45.83%3514515.05%
LMT231208P004425002023-12-01 3:58PM EST442.501.000.901.05-1.04-50.98%3111614.05%
LMT231208P004450002023-12-01 2:36PM EST445.001.551.401.60-0.75-32.61%614113.58%
LMT231208P004475002023-12-01 3:25PM EST447.502.282.252.45-1.52-40.00%208013.39%
LMT231208P004500002023-12-01 3:45PM EST450.003.603.303.60-1.40-28.00%643613.27%
LMT231208P004525002023-12-01 3:37PM EST452.505.124.705.00-2.18-29.86%17712.93%
LMT231208P004550002023-12-01 9:39AM EST455.006.605.108.20-5.73-46.47%3519.64%
LMT231208P004600002023-12-01 3:18PM EST460.0011.009.4013.10-7.40-40.22%10125.77%
LMT231208P005600002023-11-06 12:09PM EST560.00109.40108.90114.600.00--093.07%
LMT231208P005900002023-11-06 11:53AM EST590.00139.60137.70143.000.00--0127.44%