Mercados españoles abiertos en 5 hrs 13 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
460,59+0,99 (+0,22%)
Al cierre: 04:04PM EST
461,95 +1,36 (+0,30%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230203C003800002023-01-10 3:50PM EST380.0084.7079.1083.000.00--296.39%
LMT230203C003900002023-01-30 1:17PM EST390.0072.5069.2073.00+14.17+24.29%1186.82%
LMT230203C004000002023-01-25 10:01AM EST400.0055.0059.1063.000.00-11674.27%
LMT230203C004050002023-01-26 12:59PM EST405.0057.0054.7058.100.00-1876.86%
LMT230203C004100002023-01-23 1:28PM EST410.0035.2049.4053.100.00--467.94%
LMT230203C004150002023-01-25 3:09PM EST415.0040.4044.2048.100.00--460.11%
LMT230203C004200002023-01-27 12:19PM EST420.0038.9039.4043.200.00-1657.32%
LMT230203C004250002023-01-25 2:57PM EST425.0031.3834.5038.100.00-2551.47%
LMT230203C004300002023-01-25 3:20PM EST430.0025.8329.5033.300.00-5767.07%
LMT230203C004350002023-01-30 10:22AM EST435.0032.3025.3028.10+7.30+29.20%11757.85%
LMT230203C004400002023-01-27 9:34AM EST440.0022.7420.6023.200.00-13850.99%
LMT230203C004450002023-01-30 3:22PM EST445.0017.4416.5017.40+0.62+3.69%619737.10%
LMT230203C004500002023-01-30 3:45PM EST450.0013.3212.3013.40+1.52+12.88%123135.97%
LMT230203C004525002023-01-30 3:45PM EST452.5011.3410.4011.00+1.94+20.64%14732.12%
LMT230203C004550002023-01-30 3:22PM EST455.009.388.609.20+0.38+4.22%9235931.36%
LMT230203C004575002023-01-30 2:59PM EST457.507.107.007.40-0.09-1.25%116629.85%
LMT230203C004600002023-01-30 3:55PM EST460.006.205.505.90+0.60+10.71%24476029.13%
LMT230203C004625002023-01-30 3:49PM EST462.504.824.304.70+0.32+7.11%18840129.07%
LMT230203C004650002023-01-30 3:54PM EST465.004.003.203.60+0.70+21.21%13822328.60%
LMT230203C004675002023-01-30 3:57PM EST467.502.472.402.75-0.03-1.20%26313728.54%
LMT230203C004700002023-01-30 3:58PM EST470.001.851.652.10+0.07+3.93%69326828.76%
LMT230203C004725002023-01-30 11:45AM EST472.501.801.201.55+0.46+34.33%306328.76%
LMT230203C004750002023-01-30 3:55PM EST475.001.000.851.10-0.15-13.04%30018428.57%
LMT230203C004775002023-01-30 3:50PM EST477.500.800.550.80-0.20-20.00%353328.81%
LMT230203C004800002023-01-30 3:43PM EST480.000.600.400.650.00-10315429.98%
LMT230203C004850002023-01-30 3:38PM EST485.000.350.200.40-0.04-10.26%7226831.64%
LMT230203C004900002023-01-30 3:24PM EST490.000.210.150.30-0.04-16.00%416934.42%
LMT230203C004950002023-01-30 3:13PM EST495.000.180.050.25-0.07-28.00%88337.65%
LMT230203C005000002023-01-30 3:48PM EST500.000.100.050.20-0.05-33.33%1920040.33%
LMT230203C005050002023-01-27 12:47PM EST505.000.110.000.100.00-176740.04%
LMT230203C005100002023-01-27 3:54PM EST510.000.160.000.100.00-1244743.65%
LMT230203C005150002023-01-30 10:24AM EST515.000.100.000.100.00-14347.27%
LMT230203C005200002023-01-30 10:07AM EST520.000.100.000.10-0.01-9.09%211350.78%
LMT230203C005250002023-01-10 10:55AM EST525.000.460.000.250.00-21155.86%
LMT230203C005300002023-01-26 1:19PM EST530.000.050.000.250.00-11159.28%
LMT230203C005350002023-01-30 10:37AM EST535.000.050.000.100.00-1556.06%
LMT230203C005400002023-01-30 10:37AM EST540.000.050.000.100.00-11859.18%
LMT230203C005450002023-01-30 10:58AM EST545.000.050.000.150.00-3465.04%
LMT230203C005500002023-01-30 3:48PM EST550.000.030.000.05-0.12-80.00%22760.55%
LMT230203C005550002023-01-30 9:40AM EST555.000.050.000.15-0.08-61.54%2071.09%
LMT230203C005600002023-01-27 10:01AM EST560.000.050.000.200.00-1176.76%
LMT230203C005900002023-01-25 2:55PM EST590.000.050.000.200.00-212194.34%
LMT230203C006000002023-01-24 9:31AM EST600.000.100.000.200.00-31299.80%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230203P002700002023-01-24 10:01AM EST270.000.100.000.050.00--2170.31%
LMT230203P003300002023-01-23 2:52PM EST330.000.050.000.200.00-177126.95%
LMT230203P003500002023-01-24 12:47PM EST350.000.040.000.200.00-17106.45%
LMT230203P003600002023-01-17 2:37PM EST360.000.100.000.100.00-204989.45%
LMT230203P003700002023-01-23 3:38PM EST370.000.100.000.200.00-2386.91%
LMT230203P003750002023-01-20 10:53AM EST375.000.220.000.200.00-1182.23%
LMT230203P003775002023-01-24 9:32AM EST377.500.100.000.250.00--182.03%
LMT230203P003800002023-01-30 9:47AM EST380.000.040.000.25-0.09-69.23%12779.69%
LMT230203P003825002023-01-24 9:32AM EST382.500.100.000.250.00--677.25%
LMT230203P003850002023-01-25 10:49AM EST385.000.050.000.250.00--1274.80%
LMT230203P003875002023-01-24 10:15AM EST387.500.150.000.250.00--1672.46%
LMT230203P003900002023-01-26 10:04AM EST390.000.050.000.250.00-305270.12%
LMT230203P003950002023-01-27 2:26PM EST395.000.050.000.050.00-112454.30%
LMT230203P003975002023-01-24 2:25PM EST397.500.200.000.050.00--352.34%
LMT230203P004000002023-01-30 11:52AM EST400.000.040.000.10-0.04-50.00%210154.10%
LMT230203P004050002023-01-27 10:22AM EST405.000.100.000.050.00-120649.81%
LMT230203P004100002023-01-30 3:49PM EST410.000.010.000.05-0.17-94.44%34245.51%
LMT230203P004150002023-01-30 3:46PM EST415.000.050.050.15-0.05-50.00%165647.85%
LMT230203P004200002023-01-30 11:50AM EST420.000.050.000.10-0.12-70.59%338740.63%
LMT230203P004250002023-01-30 3:49PM EST425.000.070.050.15-0.15-68.18%288138.38%
LMT230203P004300002023-01-30 2:29PM EST430.000.200.200.25-0.10-33.33%3411836.67%
LMT230203P004350002023-01-30 3:57PM EST435.000.320.300.40-0.17-34.69%6214534.67%
LMT230203P004400002023-01-30 3:55PM EST440.000.500.500.60-0.24-32.43%6725032.06%
LMT230203P004425002023-01-30 2:58PM EST442.500.730.600.80-0.26-26.26%281431.40%
LMT230203P004450002023-01-30 3:07PM EST445.001.050.801.00-0.10-8.70%14918530.18%
LMT230203P004475002023-01-30 3:07PM EST447.501.351.101.35-0.25-15.62%1042829.71%
LMT230203P004500002023-01-30 3:59PM EST450.001.651.551.80-0.50-23.26%3688629.26%
LMT230203P004525002023-01-30 2:59PM EST452.502.252.002.30-0.40-15.09%16910428.37%
LMT230203P004550002023-01-30 3:24PM EST455.002.952.753.00-0.45-13.24%6717227.91%
LMT230203P004575002023-01-30 3:58PM EST457.503.503.503.90-1.20-25.53%623727.66%
LMT230203P004600002023-01-30 3:55PM EST460.004.404.604.90-0.60-12.00%756727.00%
LMT230203P004625002023-01-30 2:40PM EST462.505.705.806.20-1.45-20.28%3415726.92%
LMT230203P004650002023-01-30 2:38PM EST465.007.207.107.60-0.76-9.55%504526.36%
LMT230203P004675002023-01-30 3:59PM EST467.509.008.809.30-0.58-6.05%191326.43%
LMT230203P004700002023-01-30 10:54AM EST470.009.3010.5011.20-2.50-21.19%133326.73%
LMT230203P004725002023-01-30 10:44AM EST472.509.1012.2013.20-1.70-15.74%2126.80%
LMT230203P004750002023-01-27 2:45PM EST475.0015.9514.3015.400.00-152927.59%
LMT230203P004775002023-01-30 9:48AM EST477.5014.1016.7017.70-1.60-10.19%21428.71%
LMT230203P004800002023-01-30 3:20PM EST480.0019.0018.7020.80-1.40-6.86%42737.48%
LMT230203P004850002023-01-26 10:01AM EST485.0026.1222.9026.100.00-11446.38%
LMT230203P004900002023-01-24 12:25PM EST490.0043.7327.4031.000.00-3051.44%
LMT230203P004950002023-01-13 3:53PM EST495.0045.2032.3036.100.00-1058.20%
LMT230203P005000002023-01-06 11:36AM EST500.0020.0037.3041.100.00-2063.78%
LMT230203P005150002023-01-06 9:56AM EST515.0033.0052.3055.900.00-1077.05%