Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
450,40-1,92 (-0,42%)
Al cierre: 04:00PM EDT
451,99 +1,59 (+0,35%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240419C003900002024-04-04 12:23PM EDT390.0059.9959.4063.200.00-1170.58%
LMT240419C003950002024-04-08 11:28AM EDT395.0059.7753.7058.000.00-1257.13%
LMT240419C004000002024-04-10 10:28AM EDT400.0046.2049.9052.900.00-5661.94%
LMT240419C004050002024-02-29 3:03PM EDT405.0029.4049.1055.700.00-24104.79%
LMT240419C004100002024-04-10 9:46AM EDT410.0036.3038.9043.100.00-31168.13%
LMT240419C004150002024-04-12 12:17PM EDT415.0039.0234.1038.20+0.22+0.57%415562.73%
LMT240419C004200002024-04-12 1:36PM EDT420.0033.0029.2033.30+0.50+1.54%12857.18%
LMT240419C004250002024-04-12 10:48AM EDT425.0031.6025.4028.30+12.13+62.30%124550.75%
LMT240419C004275002024-04-10 3:42PM EDT427.5025.6023.0025.600.00-1146.18%
LMT240419C004300002024-04-12 3:22PM EDT430.0022.6720.8023.50-0.92-3.90%1185745.41%
LMT240419C004325002024-04-10 11:15AM EDT432.5013.1518.4021.100.00-11042.58%
LMT240419C004350002024-04-12 2:50PM EDT435.0018.2015.8018.70+1.80+10.98%439839.65%
LMT240419C004375002024-04-12 11:42AM EDT437.5017.6013.7016.10+3.30+23.08%83935.50%
LMT240419C004400002024-04-12 3:58PM EDT440.0013.0012.1014.30-1.17-8.26%281,18035.38%
LMT240419C004425002024-04-12 1:58PM EDT442.5013.2810.4011.40+3.08+30.20%14229.44%
LMT240419C004450002024-04-12 2:17PM EDT445.0011.478.609.60+0.94+8.93%1143228.60%
LMT240419C004475002024-04-12 2:34PM EDT447.509.207.207.80+0.30+3.37%2121127.19%
LMT240419C004500002024-04-12 3:59PM EDT450.006.115.906.30-0.29-4.53%2193,56926.48%
LMT240419C004550002024-04-12 3:59PM EDT455.004.003.804.20+0.10+2.56%68469426.92%
LMT240419C004600002024-04-12 3:58PM EDT460.002.602.502.70+0.27+11.59%1,03269327.42%
LMT240419C004650002024-04-12 3:54PM EDT465.001.751.651.80+0.50+40.00%75896228.72%
LMT240419C004700002024-04-12 3:59PM EDT470.001.201.101.30+0.40+50.00%1,67563930.80%
LMT240419C004750002024-04-12 3:55PM EDT475.000.910.751.00+0.46+102.22%21235733.23%
LMT240419C004800002024-04-12 3:58PM EDT480.000.700.600.75+0.40+133.33%23124535.18%
LMT240419C004850002024-04-12 2:50PM EDT485.000.550.400.65+0.10+22.22%44218738.16%
LMT240419C004900002024-04-12 3:58PM EDT490.000.700.400.65+0.38+118.75%253042.16%
LMT240419C004950002024-04-12 3:42PM EDT495.000.380.150.75-0.01-2.56%611147.49%
LMT240419C005000002024-04-12 3:59PM EDT500.000.300.300.40+0.15+100.00%6019145.41%
LMT240419C005050002024-04-12 9:46AM EDT505.000.300.250.40+0.07+30.43%11748.88%
LMT240419C005100002024-04-12 11:14AM EDT510.000.200.100.55-0.05-20.00%2050.49%
LMT240419C005150002024-04-11 9:41AM EDT515.000.250.100.25+0.20+400.00%15951.51%
LMT240419C005200002024-04-12 1:33PM EDT520.000.210.150.50+0.06+40.00%21656.89%
LMT240419C005250002024-02-22 10:30AM EDT525.000.370.000.450.00-5556.74%
LMT240419C005300002024-04-12 1:46PM EDT530.000.300.050.45+0.20+200.00%3060.64%
LMT240419C005350002024-04-12 3:39PM EDT535.000.150.050.45+0.05+50.00%8563.57%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240419P003250002024-04-03 1:27PM EDT325.000.160.000.400.00-11110.74%
LMT240419P003300002024-03-14 10:06AM EDT330.000.050.000.400.00-11106.15%
LMT240419P003400002024-02-23 4:17PM EDT340.000.280.000.050.00-101076.95%
LMT240419P003500002024-03-19 10:20AM EDT350.000.050.000.050.00-1569.53%
LMT240419P003550002024-04-12 3:54PM EDT355.000.050.000.350.00-1282.23%
LMT240419P003650002024-04-01 10:08AM EDT365.000.040.000.05-0.01-20.00%52758.98%
LMT240419P003700002024-04-05 1:22PM EDT370.000.030.000.200.00-2964.65%
LMT240419P003750002024-04-12 3:53PM EDT375.000.050.000.300.00-113863.97%
LMT240419P003800002024-04-02 2:20PM EDT380.000.100.000.350.00-21061.23%
LMT240419P003850002024-04-08 1:00PM EDT385.000.040.000.350.00-41757.13%
LMT240419P003900002024-04-09 1:47PM EDT390.000.050.000.400.00-125454.10%
LMT240419P003925002024-04-11 3:11PM EDT392.500.050.000.35+0.05--1050.98%
LMT240419P003950002024-04-11 3:05PM EDT395.000.050.000.350.00-154754.64%
LMT240419P004000002024-04-12 12:27PM EDT400.000.050.000.45-0.05-50.00%55952.56%
LMT240419P004050002024-04-05 10:02AM EDT405.000.250.000.400.00-127046.92%
LMT240419P004100002024-04-11 2:07PM EDT410.000.080.050.400.00-27942.43%
LMT240419P004150002024-04-12 3:08PM EDT415.000.200.050.55+0.03+17.65%819240.48%
LMT240419P004175002024-04-03 3:52PM EDT417.500.320.100.600.00-7438.84%
LMT240419P004200002024-04-11 3:52PM EDT420.000.150.100.650.00-626237.11%
LMT240419P004225002024-04-09 3:59PM EDT422.500.370.150.500.00-155132.62%
LMT240419P004250002024-04-12 3:46PM EDT425.000.380.300.50+0.13+52.00%765130.23%
LMT240419P004275002024-04-12 2:55PM EDT427.500.490.350.60+0.24+96.00%54129.08%
LMT240419P004300002024-04-12 3:04PM EDT430.000.750.500.70+0.41+120.59%2568527.66%
LMT240419P004325002024-04-12 11:44AM EDT432.500.550.600.90-0.17-23.61%1014926.93%
LMT240419P004350002024-04-12 3:53PM EDT435.000.950.801.20+0.40+72.73%2456426.53%
LMT240419P004375002024-04-12 3:58PM EDT437.501.221.151.45+0.50+69.44%1647525.26%
LMT240419P004400002024-04-12 3:49PM EDT440.001.741.451.85+0.63+56.76%261,42624.48%
LMT240419P004425002024-04-12 3:01PM EDT442.502.352.052.40+1.10+88.00%7027723.94%
LMT240419P004450002024-04-12 3:59PM EDT445.002.852.703.20+1.15+67.65%9037023.94%
LMT240419P004475002024-04-12 2:38PM EDT447.503.603.604.20+1.30+56.52%6122124.09%
LMT240419P004500002024-04-12 3:53PM EDT450.004.834.705.20+1.63+50.94%8420523.44%
LMT240419P004550002024-04-12 3:04PM EDT455.007.857.608.20+2.55+48.11%17613324.20%
LMT240419P004600002024-04-12 3:47PM EDT460.0011.1010.5012.10+1.32+13.50%273026.39%
LMT240419P004650002024-03-28 2:31PM EDT465.0011.3014.2016.500.00-4429.35%
LMT240419P004700002024-04-08 12:50PM EDT470.0016.5018.4021.200.00-1033.00%
LMT240419P004950002024-04-12 11:27AM EDT495.0039.8542.4045.800.00-1052.98%
LMT240419P005000002024-04-12 11:27AM EDT500.0044.7547.5050.700.00-1055.96%