LMT - Lockheed Martin Corporation
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230609C00410000 | 2023-05-08 12:17PM EDT | 410.00 | 45.15 | 42.40 | 47.40 | 0.00 | - | - | 0 | 68.68% |
| LMT230609C00430000 | 2023-06-02 11:31AM EDT | 430.00 | 25.10 | 24.00 | 26.50 | +7.57 | +43.18% | 1 | 1 | 39.80% |
| LMT230609C00437500 | 2023-06-02 9:36AM EDT | 437.50 | 16.24 | 16.30 | 18.90 | +2.43 | +17.60% | 7 | 9 | 30.65% |
| LMT230609C00440000 | 2023-06-02 3:44PM EDT | 440.00 | 16.21 | 14.20 | 16.70 | +7.61 | +88.49% | 5 | 22 | 29.43% |
| LMT230609C00442500 | 2023-06-02 1:03PM EDT | 442.50 | 13.26 | 12.40 | 13.80 | +4.46 | +50.68% | 21 | 10 | 24.17% |
| LMT230609C00445000 | 2023-06-02 3:00PM EDT | 445.00 | 12.20 | 10.30 | 11.80 | +3.98 | +48.42% | 8 | 91 | 23.65% |
| LMT230609C00447500 | 2023-06-02 2:07PM EDT | 447.50 | 8.80 | 8.30 | 9.70 | +3.00 | +51.72% | 2 | 56 | 22.13% |
| LMT230609C00450000 | 2023-06-02 3:52PM EDT | 450.00 | 7.25 | 6.90 | 7.40 | +2.75 | +61.11% | 50 | 189 | 19.31% |
| LMT230609C00452500 | 2023-06-02 3:56PM EDT | 452.50 | 5.70 | 5.30 | 5.60 | +2.55 | +80.95% | 80 | 85 | 18.10% |
| LMT230609C00455000 | 2023-06-02 3:46PM EDT | 455.00 | 4.18 | 3.70 | 4.30 | +1.77 | +73.44% | 107 | 60 | 18.11% |
| LMT230609C00457500 | 2023-06-02 3:59PM EDT | 457.50 | 2.90 | 2.65 | 2.95 | +1.27 | +77.91% | 66 | 74 | 17.02% |
| LMT230609C00460000 | 2023-06-02 3:56PM EDT | 460.00 | 2.00 | 1.75 | 2.10 | +0.77 | +62.60% | 156 | 152 | 17.04% |
| LMT230609C00462500 | 2023-06-02 3:51PM EDT | 462.50 | 1.23 | 1.10 | 1.40 | +0.46 | +59.74% | 53 | 36 | 16.82% |
| LMT230609C00465000 | 2023-06-02 3:58PM EDT | 465.00 | 0.88 | 0.75 | 0.95 | +0.35 | +66.04% | 141 | 97 | 16.98% |
| LMT230609C00467500 | 2023-06-02 3:42PM EDT | 467.50 | 0.50 | 0.35 | 0.65 | +0.05 | +11.11% | 341 | 32 | 17.31% |
| LMT230609C00470000 | 2023-06-02 3:58PM EDT | 470.00 | 0.38 | 0.35 | 0.50 | +0.08 | +26.67% | 44 | 212 | 18.24% |
| LMT230609C00472500 | 2023-06-02 3:02PM EDT | 472.50 | 0.35 | 0.15 | 0.35 | +0.11 | +45.83% | 6 | 12 | 18.68% |
| LMT230609C00475000 | 2023-06-02 3:34PM EDT | 475.00 | 0.22 | 0.10 | 0.35 | +0.07 | +46.67% | 8 | 79 | 20.61% |
| LMT230609C00477500 | 2023-06-02 3:11PM EDT | 477.50 | 0.20 | 0.05 | 0.30 | +0.07 | +53.85% | 20 | 24 | 21.80% |
| LMT230609C00480000 | 2023-06-02 3:53PM EDT | 480.00 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 1 | 85 | 20.80% |
| LMT230609C00485000 | 2023-06-02 2:24PM EDT | 485.00 | 0.10 | 0.05 | 0.20 | -0.04 | -28.57% | 1 | 16 | 25.20% |
| LMT230609C00490000 | 2023-05-22 9:50AM EDT | 490.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 29.54% |
| LMT230609C00495000 | 2023-05-15 12:38PM EDT | 495.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 30.18% |
| LMT230609C00500000 | 2023-06-02 12:49PM EDT | 500.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 1 | 7 | 33.15% |
| LMT230609C00510000 | 2023-05-01 9:57AM EDT | 510.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | - | 1 | 43.26% |
| LMT230609C00525000 | 2023-04-27 2:58PM EDT | 525.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 10 | 52.10% |
Ventaspara9 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230609P00340000 | 2023-06-02 3:55PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 73.44% |
| LMT230609P00350000 | 2023-06-02 11:02AM EDT | 350.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 49 | 66.41% |
| LMT230609P00360000 | 2023-05-30 3:39PM EDT | 360.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 67.19% |
| LMT230609P00370000 | 2023-05-26 1:19PM EDT | 370.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 60.16% |
| LMT230609P00380000 | 2023-05-12 2:37PM EDT | 380.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 2 | 53.13% |
| LMT230609P00385000 | 2023-05-24 9:45AM EDT | 385.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | - | 2 | 54.30% |
| LMT230609P00390000 | 2023-05-26 12:59PM EDT | 390.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 7 | 9 | 50.59% |
| LMT230609P00395000 | 2023-05-30 11:11AM EDT | 395.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 46.88% |
| LMT230609P00400000 | 2023-06-02 11:25AM EDT | 400.00 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 15 | 103 | 43.21% |
| LMT230609P00405000 | 2023-06-02 11:25AM EDT | 405.00 | 0.07 | 0.00 | 0.15 | -0.18 | -72.00% | 3 | 68 | 39.55% |
| LMT230609P00410000 | 2023-06-02 10:14AM EDT | 410.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 2 | 112 | 35.94% |
| LMT230609P00415000 | 2023-06-02 11:30AM EDT | 415.00 | 0.10 | 0.05 | 0.35 | -0.24 | -70.59% | 4 | 133 | 37.21% |
| LMT230609P00420000 | 2023-06-02 3:49PM EDT | 420.00 | 0.15 | 0.10 | 0.20 | -0.21 | -58.33% | 50 | 157 | 29.98% |
| LMT230609P00425000 | 2023-06-02 2:59PM EDT | 425.00 | 0.20 | 0.15 | 0.45 | -0.21 | -51.22% | 13 | 74 | 30.59% |
| LMT230609P00430000 | 2023-06-02 2:18PM EDT | 430.00 | 0.24 | 0.15 | 0.60 | -0.44 | -64.71% | 19 | 146 | 28.11% |
| LMT230609P00435000 | 2023-06-02 2:49PM EDT | 435.00 | 0.39 | 0.30 | 0.70 | -0.73 | -65.18% | 47 | 80 | 24.51% |
| LMT230609P00437500 | 2023-06-02 3:23PM EDT | 437.50 | 0.52 | 0.40 | 0.60 | -0.86 | -62.32% | 5 | 127 | 21.22% |
| LMT230609P00440000 | 2023-06-02 3:58PM EDT | 440.00 | 0.61 | 0.55 | 0.65 | -0.96 | -61.15% | 77 | 95 | 19.26% |
| LMT230609P00442500 | 2023-06-02 11:37AM EDT | 442.50 | 1.03 | 0.60 | 1.05 | -0.97 | -48.50% | 20 | 43 | 19.64% |
| LMT230609P00445000 | 2023-06-02 3:48PM EDT | 445.00 | 1.10 | 1.00 | 1.40 | -1.25 | -53.19% | 48 | 160 | 18.91% |
| LMT230609P00447500 | 2023-06-02 3:58PM EDT | 447.50 | 1.54 | 1.45 | 1.90 | -2.02 | -56.74% | 47 | 30 | 18.34% |
| LMT230609P00450000 | 2023-06-02 3:23PM EDT | 450.00 | 2.13 | 2.05 | 2.40 | -2.57 | -54.68% | 47 | 88 | 17.12% |
| LMT230609P00452500 | 2023-06-02 3:50PM EDT | 452.50 | 2.95 | 2.90 | 3.30 | -4.35 | -59.59% | 122 | 17 | 16.85% |
| LMT230609P00455000 | 2023-06-02 3:54PM EDT | 455.00 | 3.70 | 4.00 | 4.30 | -4.60 | -55.42% | 124 | 22 | 16.08% |
| LMT230609P00460000 | 2023-06-01 3:15PM EDT | 460.00 | 10.42 | 6.70 | 7.40 | 0.00 | - | 16 | 29 | 16.09% |
| LMT230609P00465000 | 2023-06-01 2:49PM EDT | 465.00 | 15.82 | 10.20 | 11.80 | 0.00 | - | 1 | 30 | 19.03% |
| LMT230609P00470000 | 2023-06-02 2:12PM EDT | 470.00 | 16.20 | 13.70 | 16.70 | -5.30 | -24.65% | 3 | 20 | 23.57% |
| LMT230609P00475000 | 2023-05-31 2:51PM EDT | 475.00 | 30.70 | 18.90 | 22.20 | 0.00 | - | 1 | 0 | 31.76% |
| LMT230609P00480000 | 2023-06-01 9:37AM EDT | 480.00 | 33.30 | 23.50 | 27.20 | 0.00 | - | 6 | 0 | 36.55% |
| LMT230609P00485000 | 2023-05-19 11:26AM EDT | 485.00 | 32.00 | 28.00 | 33.10 | 0.00 | - | 2 | 0 | 47.23% |
| LMT230609P00490000 | 2023-06-02 2:54PM EDT | 490.00 | 34.66 | 34.10 | 37.30 | -4.34 | -11.13% | 1 | 0 | 46.29% |
© 2023 Yahoo. Todos los derechos reservados.