Mercados españoles abiertos en 4 hrs 11 min

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
515,20+13,91 (+2,77%)
Al cierre: 04:00PM EDT
515,20 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240726C004050002024-07-23 11:43AM EDT405.0085.25105.10115.00+85.25--3265.94%
LMT240726C004100002024-07-23 11:46AM EDT410.0078.50100.30110.00+78.50--2255.71%
LMT240726C004300002024-07-23 9:51AM EDT430.0059.7080.3090.00+59.70--1215.33%
LMT240726C004450002024-07-23 12:55PM EDT445.0050.5065.4075.000.00-1550.00%
LMT240726C004475002024-07-22 9:30AM EDT447.5028.8063.1072.400.00-6175.39%
LMT240726C004500002024-07-24 1:42PM EDT450.0068.1160.6070.00+27.41+67.35%11079.10%
LMT240726C004550002024-07-18 10:40AM EDT455.0024.5056.1065.000.00-1488.38%
LMT240726C004575002024-07-16 11:19AM EDT457.5014.5053.4061.400.00-11147.22%
LMT240726C004600002024-07-23 12:56PM EDT460.0035.0551.0060.000.00-244279.69%
LMT240726C004625002024-07-24 9:47AM EDT462.5053.3148.3057.60+17.91+50.59%13774.22%
LMT240726C004650002024-07-24 12:44PM EDT465.0047.0046.1055.00+18.76+66.43%19975.20%
LMT240726C004675002024-07-23 3:06PM EDT467.5030.3643.4052.100.00-42854.10%
LMT240726C004700002024-07-24 3:30PM EDT470.0043.6041.0050.00+13.24+43.61%114466.80%
LMT240726C004725002024-07-24 9:52AM EDT472.5036.0038.4046.00+11.80+48.76%1103113.97%
LMT240726C004750002024-07-24 2:47PM EDT475.0040.9036.2045.00+14.70+56.11%1821263.57%
LMT240726C004775002024-07-24 1:30PM EDT477.5039.8733.5041.80+18.89+90.04%11144112.99%
LMT240726C004800002024-07-24 11:21AM EDT480.0024.1531.2039.70+4.11+20.51%123352.05%
LMT240726C004825002024-07-24 1:15PM EDT482.5032.3028.3037.50+15.20+88.89%445109.69%
LMT240726C004850002024-07-24 1:26PM EDT485.0032.8026.2034.60+16.10+96.41%38253100.73%
LMT240726C004900002024-07-24 3:52PM EDT490.0024.2320.9030.00+12.68+109.78%6630293.82%
LMT240726C004950002024-07-24 3:11PM EDT495.0021.0016.0024.70+13.00+162.50%6919580.40%
LMT240726C005000002024-07-24 3:59PM EDT500.0015.5013.7020.00+10.50+210.00%26465371.61%
LMT240726C005050002024-07-24 3:31PM EDT505.009.809.9013.00+7.05+256.36%33116044.48%
LMT240726C005100002024-07-24 3:59PM EDT510.007.256.607.20+5.95+457.69%1,19316226.98%
LMT240726C005150002024-07-24 3:59PM EDT515.004.003.504.00+2.15+116.22%2,54010425.64%
LMT240726C005200002024-07-24 4:00PM EDT520.001.801.602.25+1.55+620.00%2,1375627.63%
LMT240726C005250002024-07-24 3:59PM EDT525.000.800.801.10+0.60+300.00%8433528.35%
LMT240726C005300002024-07-24 3:59PM EDT530.000.600.200.60+0.46+328.57%9459430.62%
LMT240726C005350002024-07-24 3:41PM EDT535.000.200.150.350.00-277133.20%
LMT240726C005400002024-07-24 3:48PM EDT540.000.110.050.15+0.01+10.00%1302133.64%
LMT240726C005450002024-07-24 3:59PM EDT545.000.050.050.40-0.36-87.80%301846.73%
LMT240726C005500002024-07-24 2:32PM EDT550.000.060.000.15+0.01+20.00%1495444.24%
LMT240726C005550002024-07-24 3:32PM EDT555.000.050.000.600.00-241955.37%
LMT240726C005600002024-07-24 2:01PM EDT560.000.100.000.10+0.06+150.00%394251.17%
LMT240726C005650002024-07-24 1:09PM EDT565.000.100.000.30+0.05+100.00%211159.18%
LMT240726C005700002024-07-24 1:59PM EDT570.000.050.000.050.00-142851.56%
LMT240726C005750002024-07-23 1:08PM EDT575.000.270.002.35+0.27--499.05%
LMT240726C005800002024-07-22 10:09AM EDT580.000.050.003.600.00-525116.02%
LMT240726C005850002024-07-22 11:04AM EDT585.000.050.000.15+0.05--1371.09%
LMT240726C005900002024-07-22 12:27PM EDT590.000.150.003.90+0.15--7130.71%
LMT240726C006000002024-07-24 1:29PM EDT600.000.030.000.05+0.01+50.00%41274.22%
LMT240726C006100002024-07-24 3:05PM EDT610.000.040.000.05-0.06-60.00%15581.25%
LMT240726C006200002024-07-18 10:52AM EDT620.000.100.000.050.00-11588.28%
LMT240726C006300002024-07-23 12:36PM EDT630.000.050.000.050.00-2411195.31%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240726P002500002024-06-10 11:48AM EDT250.000.100.003.900.00--1538.97%
LMT240726P003100002024-07-10 9:51AM EDT310.000.050.000.050.00--38228.13%
LMT240726P003200002024-07-15 10:17AM EDT320.000.050.000.050.00-240260214.06%
LMT240726P003300002024-07-18 1:32PM EDT330.000.030.000.050.00-3379201.56%
LMT240726P003350002024-07-16 10:17AM EDT335.000.050.000.050.00-270412195.31%
LMT240726P003400002024-07-12 11:55AM EDT340.000.050.000.050.00--24189.06%
LMT240726P003450002024-07-16 10:04AM EDT345.000.050.000.550.00-439236.33%
LMT240726P003500002024-07-16 3:13PM EDT350.000.050.000.050.00--16176.56%
LMT240726P003600002024-07-19 2:32PM EDT360.000.050.000.100.00-4041175.78%
LMT240726P003650002024-07-22 9:37AM EDT365.000.050.000.05+0.05--4159.38%
LMT240726P003700002024-07-18 1:32PM EDT370.000.100.000.100.00-29163.28%
LMT240726P003750002024-07-22 10:04AM EDT375.000.050.000.100.00-1019157.42%
LMT240726P003800002024-07-22 10:10AM EDT380.000.020.000.650.00-5272189.06%
LMT240726P003850002024-07-22 11:08AM EDT385.000.050.003.10+0.05--1236.48%
LMT240726P003900002024-07-22 2:30PM EDT390.000.050.002.45+0.05--4217.48%
LMT240726P003950002024-07-22 2:46PM EDT395.000.050.002.600.00-5258211.52%
LMT240726P004000002024-07-22 3:59PM EDT400.000.050.000.05+0.05--47119.53%
LMT240726P004050002024-07-22 2:27PM EDT405.000.070.001.20+0.07--4169.34%
LMT240726P004150002024-07-22 3:16PM EDT415.000.100.000.050.00-1025103.91%
LMT240726P004200002024-07-22 3:27PM EDT420.000.100.000.050.00-8711098.44%
LMT240726P004250002024-07-23 10:39AM EDT425.000.010.000.050.00-16592.97%
LMT240726P004300002024-07-23 9:58AM EDT430.000.050.000.050.00-8816187.89%
LMT240726P004350002024-07-23 3:08PM EDT435.000.030.000.250.00-55499.22%
LMT240726P004400002024-07-24 12:32PM EDT440.000.030.000.050.00-118277.34%
LMT240726P004425002024-07-24 3:12PM EDT442.500.050.000.550.00-2456100.98%
LMT240726P004450002024-07-24 12:56PM EDT445.000.050.000.050.00-1212572.66%
LMT240726P004475002024-07-24 1:12PM EDT447.500.050.000.050.00-9414070.31%
LMT240726P004500002024-07-24 1:13PM EDT450.000.050.000.30-0.05-50.00%829283.50%
LMT240726P004525002024-07-24 1:08PM EDT452.500.080.000.10-0.02-20.00%183570.12%
LMT240726P004550002024-07-24 10:50AM EDT455.000.110.000.70-0.14-56.00%2212988.38%
LMT240726P004575002024-07-24 1:33PM EDT457.500.100.000.45-0.11-52.38%225879.20%
LMT240726P004600002024-07-24 3:09PM EDT460.000.030.000.10-0.03-50.00%4525262.11%
LMT240726P004625002024-07-24 12:57PM EDT462.500.100.000.60-0.03-23.08%316476.47%
LMT240726P004650002024-07-24 12:14PM EDT465.000.050.000.15-0.10-66.67%2512059.77%
LMT240726P004675002024-07-24 11:07AM EDT467.500.130.001.60-0.12-48.00%202884.62%
LMT240726P004700002024-07-24 3:38PM EDT470.000.010.000.05-0.09-90.00%5021651.56%
LMT240726P004725002024-07-24 2:58PM EDT472.500.820.000.05+0.67+446.67%1621648.83%
LMT240726P004750002024-07-24 2:19PM EDT475.000.050.000.35-0.10-66.67%3919855.08%
LMT240726P004775002024-07-24 3:20PM EDT477.500.060.000.10-0.17-73.91%214947.85%
LMT240726P004800002024-07-24 12:59PM EDT480.000.050.000.10-0.15-75.00%1313045.02%
LMT240726P004825002024-07-24 10:04AM EDT482.500.200.050.10-0.10-33.33%201842.19%
LMT240726P004850002024-07-24 3:32PM EDT485.000.100.050.200.00-5021143.95%
LMT240726P004900002024-07-24 2:53PM EDT490.000.100.000.30-0.29-74.36%11815540.67%
LMT240726P004950002024-07-24 3:55PM EDT495.000.200.100.25-0.87-81.31%1805632.67%
LMT240726P005000002024-07-24 3:59PM EDT500.000.300.250.45-1.70-85.00%5963329.79%
LMT240726P005050002024-07-24 3:52PM EDT505.000.990.550.90-5.10-83.74%5282127.56%
LMT240726P005100002024-07-24 3:57PM EDT510.001.701.301.90-3.10-64.58%925526.22%
LMT240726P005150002024-07-24 3:56PM EDT515.003.503.004.20-2.40-40.68%379028.26%
LMT240726P005200002024-07-24 3:51PM EDT520.007.303.707.10-2.95-28.78%45027.99%
LMT240726P005300002024-07-24 3:30PM EDT530.0016.5012.7019.30+1.50+10.00%8066.39%
LMT240726P005350002024-07-24 2:44PM EDT535.0022.6016.0024.100.00-10074.90%
LMT240726P005400002024-07-23 9:43AM EDT540.0050.8021.0029.40+50.80--186.91%
LMT240726P005450002024-07-22 1:30PM EDT545.0070.9227.1033.50+70.92--087.95%