Mercados españoles abiertos en 6 hrs 32 min

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
459,11-3,69 (-0,80%)
Al cierre: 04:00PM EDT
459,50 +0,39 (+0,08%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240920C002500002024-04-19 9:50AM EDT250.00211.80213.00221.300.00-2292.47%
LMT240920C003000002024-01-23 12:11PM EDT300.00150.00127.00134.200.00-120.00%
LMT240920C003400002024-05-30 10:57AM EDT340.00123.60122.90127.300.00-1253.98%
LMT240920C003500002024-04-23 9:40AM EDT350.00124.850.000.000.00-100.00%
LMT240920C003550002024-05-31 11:10AM EDT355.00110.55108.00109.900.00-1043.18%
LMT240920C003700002024-01-25 11:48AM EDT370.0068.2068.6070.400.00-110.00%
LMT240920C003750002024-04-15 2:36PM EDT375.0090.7089.9097.200.00-1249.16%
LMT240920C003800002024-03-11 3:22PM EDT380.0066.1578.5082.600.00-3429.62%
LMT240920C003950002024-04-04 3:16PM EDT395.0070.3471.7074.000.00-1236.36%
LMT240920C004000002024-06-05 3:48PM EDT400.0071.7164.3066.100.00-12029.93%
LMT240920C004050002024-06-04 1:47PM EDT405.0069.9059.7061.400.00-2228.66%
LMT240920C004150002024-04-29 10:57AM EDT415.0058.8545.4046.800.00-1817.41%
LMT240920C004200002024-06-11 3:36PM EDT420.0051.1545.9047.600.00-13725.01%
LMT240920C004250002024-06-04 12:00PM EDT425.0051.1541.3043.200.00-17623.94%
LMT240920C004300002024-05-31 12:19PM EDT430.0040.5537.2038.900.00-14722.90%
LMT240920C004350002024-06-07 2:46PM EDT435.0048.0033.2034.800.00-13922.00%
LMT240920C004400002024-06-07 12:30PM EDT440.0030.5029.1030.80-12.50-29.07%19321.09%
LMT240920C004450002024-06-11 3:36PM EDT445.0030.0025.4026.900.00-13020.15%
LMT240920C004500002024-06-11 12:00PM EDT450.0026.5522.1023.600.00-210819.70%
LMT240920C004550002024-06-12 12:01PM EDT455.0019.6018.8020.40-7.90-28.73%137419.15%
LMT240920C004600002024-06-12 2:40PM EDT460.0017.2016.4017.00-4.30-20.00%910218.18%
LMT240920C004650002024-06-12 11:17AM EDT465.0014.2613.8014.30-2.94-17.09%410117.71%
LMT240920C004700002024-06-11 10:53AM EDT470.0012.0011.4011.90-2.70-18.37%747917.31%
LMT240920C004750002024-06-12 3:22PM EDT475.009.769.209.80-2.04-17.29%23172616.97%
LMT240920C004800002024-06-12 1:40PM EDT480.007.907.608.20-1.52-16.14%15581216.93%
LMT240920C004850002024-06-12 12:01PM EDT485.006.306.006.50-1.36-17.75%2234316.51%
LMT240920C004900002024-06-12 3:52PM EDT490.005.184.905.30-1.22-19.06%1377316.45%
LMT240920C004950002024-06-07 3:24PM EDT495.008.304.104.300.00-316916.42%
LMT240920C005000002024-06-12 10:10AM EDT500.003.313.203.50-0.91-21.56%1361616.46%
LMT240920C005050002024-06-12 3:19PM EDT505.002.742.452.80-1.66-37.73%116516.43%
LMT240920C005100002024-06-07 3:50PM EDT510.004.001.552.250.00-222916.47%
LMT240920C005150002024-06-10 11:01AM EDT515.002.751.451.900.00-24716.75%
LMT240920C005200002024-06-07 12:20PM EDT520.002.801.201.500.00-811416.75%
LMT240920C005250002024-06-12 10:14AM EDT525.001.141.001.20-0.39-25.49%15516.82%
LMT240920C005300002024-05-28 9:30AM EDT530.001.450.751.000.00-16117.04%
LMT240920C005350002024-05-03 11:36AM EDT535.001.861.251.950.00-13120.79%
LMT240920C005400002024-06-05 12:48PM EDT540.000.940.301.100.00-331219.12%
LMT240920C005450002024-06-07 3:43PM EDT545.001.060.251.050.00-22,09019.77%
LMT240920C005500002024-05-30 10:51AM EDT550.000.700.200.950.00-15320.19%
LMT240920C005550002024-05-22 2:06PM EDT555.000.750.200.900.00-11020.78%
LMT240920C005600002024-06-10 9:30AM EDT560.000.690.150.850.00-1821.33%
LMT240920C005650002024-05-13 11:57AM EDT565.000.400.150.850.00-1722.08%
LMT240920C005700002024-04-15 9:32AM EDT570.002.400.000.000.00--16.25%
LMT240920C005750002024-05-29 12:43PM EDT575.000.400.100.800.00--423.32%
LMT240920C005800002024-04-22 11:42AM EDT580.001.650.000.000.00--06.25%
LMT240920C005850002024-02-01 1:48PM EDT585.000.800.000.700.00-1224.20%
LMT240920C005900002024-05-21 2:14PM EDT590.000.450.100.750.00-5525.17%
LMT240920C006000002024-05-01 2:44PM EDT600.000.570.250.800.00-1326.82%
LMT240920C006200002024-05-08 3:14PM EDT620.000.400.100.600.00-6628.15%
LMT240920C006400002024-04-26 11:14AM EDT640.000.100.050.650.00-2130.96%
LMT240920C006600002024-02-08 11:07AM EDT660.000.350.000.600.00-4832.91%
LMT240920C006800002024-05-01 10:41AM EDT680.000.400.004.400.00-18450.39%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240920P002200002024-02-26 4:25PM EDT220.000.100.000.400.00-1156.69%
LMT240920P002300002023-12-01 10:37AM EDT230.000.450.000.900.00-2159.28%
LMT240920P002400002024-05-07 9:30AM EDT240.000.050.000.000.00-2325.00%
LMT240920P002500002024-05-29 11:10AM EDT250.000.100.000.350.00-1450.98%
LMT240920P002700002024-01-24 11:38AM EDT270.000.590.050.700.00--149.78%
LMT240920P002750002024-06-03 10:22AM EDT275.000.200.050.450.00-16945.22%
LMT240920P002950002024-05-07 1:58PM EDT295.000.210.000.500.00-1140.26%
LMT240920P003000002024-03-15 9:30AM EDT300.000.500.251.100.00-11544.18%
LMT240920P003050002024-05-02 1:35PM EDT305.000.230.000.600.00-23238.61%
LMT240920P003100002024-06-03 2:14PM EDT310.000.210.000.550.00-12636.77%
LMT240920P003150002024-05-10 10:39AM EDT315.000.320.050.500.00-1034.94%
LMT240920P003200002024-04-24 10:49AM EDT320.000.570.000.650.00-29235.06%
LMT240920P003250002024-04-08 11:19AM EDT325.000.920.050.700.00-1234.16%
LMT240920P003300002024-06-03 1:57PM EDT330.000.280.100.650.00-2732.46%
LMT240920P003350002024-05-01 10:09AM EDT335.000.590.050.700.00-1531.57%
LMT240920P003400002024-05-07 3:28PM EDT340.000.450.150.600.00-13829.52%
LMT240920P003450002024-06-05 10:31AM EDT345.000.250.150.700.00-112829.02%
LMT240920P003500002024-06-11 3:49PM EDT350.000.250.150.650.00-520727.42%
LMT240920P003550002024-05-10 3:41PM EDT355.000.500.150.600.00-110825.84%
LMT240920P003600002024-04-24 12:47PM EDT360.001.090.200.900.00-26926.49%
LMT240920P003650002024-06-07 1:57PM EDT365.000.500.200.900.00-11625.22%
LMT240920P003700002024-05-31 9:30AM EDT370.000.600.400.750.00-210123.17%
LMT240920P003750002024-04-22 2:45PM EDT375.002.000.000.000.00-1006.25%
LMT240920P003800002024-06-10 2:14PM EDT380.000.600.601.150.00-41,16322.60%
LMT240920P003850002024-05-21 10:23AM EDT385.000.900.651.250.00-2015921.72%
LMT240920P003900002024-06-10 11:58AM EDT390.000.830.851.300.00-112920.62%
LMT240920P003950002024-05-23 3:17PM EDT395.001.100.901.450.00-25319.83%
LMT240920P004000002024-06-11 3:39PM EDT400.001.211.151.400.00-228818.37%
LMT240920P004050002024-06-11 3:36PM EDT405.001.401.401.700.00-13817.92%
LMT240920P004100002024-06-10 3:19PM EDT410.001.571.652.000.00-15717.33%
LMT240920P004150002024-06-10 11:01AM EDT415.002.002.102.45+0.12+6.38%13816.93%
LMT240920P004200002024-06-11 9:44AM EDT420.002.672.552.900.00-128016.36%
LMT240920P004250002024-06-11 12:53PM EDT425.003.003.103.500.00-19615.89%
LMT240920P004300002024-06-11 10:35AM EDT430.003.803.904.30+0.30+8.57%119115.54%
LMT240920P004350002024-06-12 9:32AM EDT435.005.004.805.20+0.61+13.90%17115.11%
LMT240920P004400002024-06-10 12:39PM EDT440.005.805.906.50+0.63+12.19%310614.96%
LMT240920P004450002024-06-12 2:57PM EDT445.007.007.307.90+0.52+8.02%33814.66%
LMT240920P004500002024-06-12 3:04PM EDT450.008.608.909.60+0.60+7.50%29514.42%
LMT240920P004550002024-06-11 10:57AM EDT455.0011.1010.8011.30+1.40+14.43%111313.90%
LMT240920P004600002024-06-12 2:14PM EDT460.0012.8012.8013.60+1.40+12.28%317013.71%
LMT240920P004650002024-06-12 10:46AM EDT465.0015.3015.4016.00+1.80+13.33%2713413.32%
LMT240920P004700002024-06-12 2:50PM EDT470.0017.8017.9018.70+1.70+10.56%411812.91%
LMT240920P004750002024-06-10 3:35PM EDT475.0017.0020.6021.700.00-22912.46%
LMT240920P004800002024-06-11 11:06AM EDT480.0021.6023.6025.400.00-34212.48%
LMT240920P004850002024-05-06 10:00AM EDT485.0030.2023.4025.100.00--10.00%
LMT240920P004900002024-05-21 11:47AM EDT490.0027.9031.1033.200.00-1712.02%
LMT240920P004950002024-05-06 10:02AM EDT495.0037.8030.6031.900.00-230.00%
LMT240920P005000002024-05-06 2:40PM EDT500.0041.0034.6036.300.00-1480.00%
LMT240920P005050002024-05-06 10:01AM EDT505.0046.2039.1041.300.00--20.00%
LMT240920P005100002024-01-16 11:07AM EDT510.0053.3087.3095.400.00-2062.25%
LMT240920P005300002024-02-16 4:39PM EDT530.00108.2389.6098.200.00-6054.25%
LMT240920P005350002024-02-16 4:38PM EDT535.00113.4594.10103.700.00-4050.80%
LMT240920P005400002024-04-25 2:13PM EDT540.0077.4574.2077.100.00--10.00%
LMT240920P005800002024-04-15 2:36PM EDT580.00122.00116.10121.600.00--023.65%
LMT240920P006800002024-01-26 2:10PM EDT680.00252.50247.90255.500.00-2091.88%