Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
467,60+1,26 (+0,27%)
Al cierre: 04:00PM EDT
468,48 +0,88 (+0,19%)
Después del cierre: 07:43PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240719C002300002024-06-03 10:05AM EDT230.00239.83237.40243.000.00-23152.30%
LMT240719C002800002024-04-02 1:19PM EDT280.00176.17180.40188.300.00-1190.94%
LMT240719C003750002024-04-19 9:30AM EDT375.0085.9090.9093.200.00-1142.70%
LMT240719C003800002024-02-14 3:51PM EDT380.0046.1059.0064.600.00-110.00%
LMT240719C003850002024-05-22 3:44PM EDT385.0083.8083.3088.900.00-1156.91%
LMT240719C003900002024-04-09 12:19PM EDT390.0064.0778.9081.100.00-6654.08%
LMT240719C003950002024-06-21 11:47AM EDT395.0074.6673.4079.00+8.48+12.81%1351.68%
LMT240719C004000002024-06-10 10:17AM EDT400.0072.2268.4074.000.00-1559.02%
LMT240719C004050002024-04-05 3:55PM EDT405.0057.0058.1060.700.00-110.00%
LMT240719C004100002024-03-27 11:42AM EDT410.0050.4953.5056.200.00-120.00%
LMT240719C004150002024-06-20 1:33PM EDT415.0053.4053.5059.200.00-13850.12%
LMT240719C004200002024-06-14 3:22PM EDT420.0038.9848.6054.200.00-18046.91%
LMT240719C004250002024-05-30 2:47PM EDT425.0038.1043.7049.300.00-22043.96%
LMT240719C004300002024-06-20 3:29PM EDT430.0039.3038.9044.400.00-26740.97%
LMT240719C004350002024-06-13 3:55PM EDT435.0026.4033.9039.500.00-27337.92%
LMT240719C004400002024-06-11 2:43PM EDT440.0028.2829.3031.600.00-16127.05%
LMT240719C004450002024-06-18 10:52AM EDT445.0018.4424.6026.600.00-69123.97%
LMT240719C004500002024-06-20 1:42PM EDT450.0020.6220.3022.000.00-135121.78%
LMT240719C004550002024-06-21 3:13PM EDT455.0018.0215.9017.70+0.92+5.38%745019.98%
LMT240719C004600002024-06-21 2:37PM EDT460.0014.5512.3013.80+1.88+14.84%1847718.58%
LMT240719C004650002024-06-21 3:13PM EDT465.0010.529.309.90+0.52+5.20%1741,22416.57%
LMT240719C004700002024-06-21 3:46PM EDT470.006.506.507.10-0.50-7.14%6753815.91%
LMT240719C004750002024-06-21 3:47PM EDT475.004.324.304.80-0.18-4.00%1,5234,56515.28%
LMT240719C004800002024-06-21 3:32PM EDT480.002.952.703.10-0.26-8.10%341,01714.86%
LMT240719C004850002024-06-21 3:40PM EDT485.001.751.652.00-0.40-18.60%2052,23414.82%
LMT240719C004900002024-06-21 2:15PM EDT490.001.351.001.25+0.10+8.00%1452514.84%
LMT240719C004950002024-06-21 3:39PM EDT495.000.800.601.30+0.26+48.15%112917.21%
LMT240719C005000002024-06-21 3:43PM EDT500.000.500.350.60-0.11-18.03%145,03515.93%
LMT240719C005050002024-06-21 9:51AM EDT505.000.700.250.50+0.36+105.88%119517.07%
LMT240719C005100002024-06-10 9:30AM EDT510.000.730.150.650.00-214919.81%
LMT240719C005150002024-05-24 11:34AM EDT515.000.540.150.600.00-13621.18%
LMT240719C005200002024-06-17 3:08PM EDT520.000.240.150.600.00-5035722.84%
LMT240719C005250002024-05-23 2:57PM EDT525.000.370.100.550.00-120424.05%
LMT240719C005300002024-06-05 2:53PM EDT530.000.410.100.550.00-56925.62%
LMT240719C005350002024-06-07 11:04AM EDT535.000.200.050.550.00-1427.15%
LMT240719C005400002024-06-11 3:22PM EDT540.000.200.100.500.00-15428.17%
LMT240719C005450002024-05-03 9:44AM EDT545.000.150.150.550.00-1530.13%
LMT240719C005500002024-05-13 11:11AM EDT550.000.150.000.500.00-24831.08%
LMT240719C005600002024-05-08 9:31AM EDT560.000.050.000.000.00-1112.50%
LMT240719C005700002023-12-14 3:28PM EDT570.001.351.251.700.00--346.01%
LMT240719C005750002024-04-05 1:57PM EDT575.000.600.000.700.00-1140.08%
LMT240719C005800002024-04-15 2:03PM EDT580.000.800.000.600.00-11140.37%
LMT240719C006050002024-04-19 2:52PM EDT605.000.600.000.000.00-2225.00%
LMT240719C006100002024-06-11 10:48AM EDT610.000.120.000.400.00--145.12%
LMT240719C006200002024-06-20 2:46PM EDT620.000.090.000.400.00-101147.41%
LMT240719C006400002024-06-21 3:11PM EDT640.000.050.000.400.00-103551.86%
LMT240719C006600002024-06-20 2:55PM EDT660.000.050.000.400.00-353851.37%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240719P002300002023-12-22 3:59PM EDT230.000.230.000.500.00-13106.15%
LMT240719P002400002023-11-29 3:16PM EDT240.000.330.000.550.00-25101.47%
LMT240719P002500002024-02-05 12:42PM EDT250.000.150.000.350.00--190.72%
LMT240719P002600002024-04-01 9:30AM EDT260.000.050.000.000.00-1150.00%
LMT240719P002750002024-06-20 2:28PM EDT275.000.010.000.400.00-13479.20%
LMT240719P002800002024-06-20 2:23PM EDT280.000.050.000.400.00-31076.76%
LMT240719P002850002023-11-07 3:20PM EDT285.001.350.201.500.00--190.94%
LMT240719P002900002024-06-12 10:41AM EDT290.000.050.000.050.00-404158.20%
LMT240719P002950002024-06-14 2:56PM EDT295.000.050.000.400.00-103469.63%
LMT240719P003000002024-06-14 10:13AM EDT300.000.050.000.100.00-21026057.81%
LMT240719P003050002024-06-20 2:27PM EDT305.000.050.000.100.00-2122355.86%
LMT240719P003100002024-06-21 10:12AM EDT310.000.100.000.40+0.05+100.00%5210262.79%
LMT240719P003150002024-06-21 12:36PM EDT315.000.050.000.15-0.01-16.67%83154.10%
LMT240719P003200002024-06-21 12:37PM EDT320.000.050.000.20-0.23-82.14%96353.81%
LMT240719P003250002024-06-11 10:47AM EDT325.000.050.000.400.00-1256.25%
LMT240719P003300002024-06-21 10:39AM EDT330.000.150.000.45+0.08+114.29%202254.98%
LMT240719P003350002024-04-19 10:14AM EDT335.000.400.000.550.00-1454.25%
LMT240719P003400002024-06-14 10:04AM EDT340.000.100.000.200.00-104649.95%
LMT240719P003450002024-06-21 10:12AM EDT345.000.150.050.300.00-311150.64%
LMT240719P003500002024-05-24 11:09AM EDT350.000.180.000.300.00-17348.49%
LMT240719P003550002024-05-24 2:42PM EDT355.000.240.000.400.00-21148.44%
LMT240719P003600002024-03-25 9:30AM EDT360.000.650.000.000.00-11525.00%
LMT240719P003650002024-05-15 12:26PM EDT365.000.200.001.950.00-1251.42%
LMT240719P003700002024-06-17 1:49PM EDT370.000.200.000.450.00-11842.85%
LMT240719P003750002024-06-05 3:23PM EDT375.000.200.000.450.00-13640.72%
LMT240719P003800002024-05-22 3:22PM EDT380.000.250.000.450.00-15438.62%
LMT240719P003850002024-06-10 11:07AM EDT385.000.210.100.450.00-55036.55%
LMT240719P003900002024-06-20 2:44PM EDT390.000.200.100.450.00-512434.47%
LMT240719P003950002024-05-29 3:36PM EDT395.000.430.100.500.00-119533.01%
LMT240719P004000002024-06-17 10:09AM EDT400.000.230.100.45-0.05-17.86%145730.37%
LMT240719P004050002024-06-03 9:30AM EDT405.000.380.150.500.00-18528.88%
LMT240719P004100002024-06-10 12:17PM EDT410.000.400.150.550.00-313727.30%
LMT240719P004150002024-06-20 3:48PM EDT415.000.350.200.450.00-1018024.27%
LMT240719P004200002024-06-20 10:43AM EDT420.000.420.200.600.00-319523.54%
LMT240719P004250002024-06-17 1:34PM EDT425.000.620.200.600.00-113021.42%
LMT240719P004300002024-06-21 3:41PM EDT430.000.300.300.80-0.28-48.28%417320.58%
LMT240719P004350002024-06-21 2:18PM EDT435.000.500.450.65-0.15-23.08%316017.48%
LMT240719P004400002024-06-21 2:25PM EDT440.000.600.651.15-0.28-31.82%429217.72%
LMT240719P004450002024-06-21 3:28PM EDT445.000.970.951.20-0.28-22.40%727815.48%
LMT240719P004500002024-06-21 12:40PM EDT450.001.551.401.80-0.30-16.22%525714.90%
LMT240719P004550002024-06-21 3:38PM EDT455.002.152.152.45-0.65-23.21%633313.78%
LMT240719P004600002024-06-21 1:21PM EDT460.003.403.203.60-0.55-13.92%438513.13%
LMT240719P004650002024-06-21 1:15PM EDT465.004.844.805.20-0.96-16.55%2447812.46%
LMT240719P004700002024-06-21 3:05PM EDT470.006.307.007.50-1.88-22.98%1734112.02%
LMT240719P004750002024-06-20 3:40PM EDT475.0011.179.8010.500.00-111411.72%
LMT240719P004800002024-06-07 3:14PM EDT480.0010.5013.1014.400.00-71212.18%
LMT240719P004900002024-05-10 10:41AM EDT490.0023.3019.5021.100.00-110.00%
LMT240719P005000002024-04-29 1:24PM EDT500.0036.2046.3051.200.00-4455.80%
LMT240719P005050002023-12-08 11:26AM EDT505.0056.7749.7054.000.00--154.89%
LMT240719P005200002024-01-12 11:31AM EDT520.0062.2591.6099.200.00--1121.49%
LMT240719P006600002024-01-26 4:25PM EDT660.00231.00227.40235.600.00-40179.23%