Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
463,73+3,35 (+0,73%)
Al cierre: 04:00PM EDT
463,01 -0,72 (-0,16%)
Después del cierre: 07:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT241220C003400002024-05-30 10:57AM EDT340.00125.85128.40137.000.00-1151.55%
LMT241220C003550002024-05-31 11:10AM EDT355.00113.15114.00122.400.00-1147.12%
LMT241220C004000002024-05-01 9:46AM EDT400.0075.7874.2080.400.00--135.97%
LMT241220C004350002024-06-12 10:22AM EDT435.0042.4336.2043.600.00--122.62%
LMT241220C004400002024-07-12 2:42PM EDT440.0038.8037.3039.00-6.52-14.39%13121.29%
LMT241220C004500002024-06-24 1:39PM EDT450.0040.0029.9032.600.00-1920.84%
LMT241220C004550002024-07-08 9:45AM EDT455.0028.0127.1028.400.00-1319.61%
LMT241220C004600002024-07-12 1:24PM EDT460.0025.2824.3025.40+1.97+8.45%22519.26%
LMT241220C004650002024-07-10 10:21AM EDT465.0019.2721.6022.600.00-14418.94%
LMT241220C004700002024-07-11 1:45PM EDT470.0018.6019.0020.100.00-24518.74%
LMT241220C004750002024-07-11 1:27PM EDT475.0016.1016.6017.600.00-12118.39%
LMT241220C004800002024-07-09 2:34PM EDT480.0013.6014.2015.300.00-18618.06%
LMT241220C004850002024-07-11 10:33AM EDT485.0011.0812.4013.100.00-14317.67%
LMT241220C004900002024-07-10 10:24AM EDT490.009.4010.7011.400.00-225217.55%
LMT241220C004950002024-07-12 12:28PM EDT495.009.039.009.80+0.43+5.00%1517.38%
LMT241220C005000002024-07-10 11:43AM EDT500.006.407.608.300.00-21,38017.14%
LMT241220C005050002024-07-12 2:31PM EDT505.006.866.407.10-3.34-32.75%1817.05%
LMT241220C005100002024-07-05 11:25AM EDT510.005.405.306.100.00-12717.03%
LMT241220C005150002024-07-08 11:00AM EDT515.005.202.455.200.00-16416.99%
LMT241220C005200002024-07-03 12:03PM EDT520.004.873.304.500.00-22917.06%
LMT241220C005250002024-07-08 2:09PM EDT525.003.402.703.800.00-16717.01%
LMT241220C005300002024-06-04 3:06PM EDT530.006.003.304.500.00-7018.85%
LMT241220C005350002024-06-11 1:11PM EDT535.003.970.852.750.00-12317.05%
LMT241220C005400002024-06-28 12:56PM EDT540.003.471.553.800.00-21119.54%
LMT241220C005450002024-07-09 11:06AM EDT545.001.801.102.800.00-11718.69%
LMT241220C005500002024-06-27 1:39PM EDT550.002.200.904.600.00-1422.34%
LMT241220C005550002024-07-03 9:58AM EDT555.001.000.604.200.00-110022.53%
LMT241220C005600002024-06-24 10:43AM EDT560.002.500.604.100.00-3423.14%
LMT241220C005800002024-06-25 10:26AM EDT580.001.140.201.600.00-5820.90%
LMT241220C006200002024-07-02 2:18PM EDT620.000.520.004.200.00-1231.59%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT241220P002400002024-05-24 11:55AM EDT240.000.210.000.650.00-2147.17%
LMT241220P003100002024-06-11 12:15PM EDT310.000.490.055.400.00--1047.02%
LMT241220P003200002024-06-11 12:09PM EDT320.000.510.055.400.00--1044.08%
LMT241220P003300002024-05-28 12:38PM EDT330.000.770.251.300.00-303129.69%
LMT241220P003500002024-05-14 11:34AM EDT350.001.370.451.700.00-16326.76%
LMT241220P003550002024-06-24 10:35AM EDT355.000.600.403.700.00--330.87%
LMT241220P003700002024-06-17 11:33AM EDT370.001.710.604.800.00-23229.24%
LMT241220P003750002024-07-11 2:15PM EDT375.001.400.701.950.00-33421.99%
LMT241220P003800002024-06-26 1:17PM EDT380.001.900.753.500.00-11124.31%
LMT241220P003850002024-06-24 3:04PM EDT385.001.880.853.900.00-21523.84%
LMT241220P003900002024-07-11 2:15PM EDT390.002.201.752.250.00-12719.43%
LMT241220P003950002024-07-08 12:21PM EDT395.002.601.302.750.00-13819.34%
LMT241220P004000002024-07-11 12:31PM EDT400.002.851.752.900.00-206218.48%
LMT241220P004050002024-07-12 1:01PM EDT405.003.102.853.40-1.40-31.11%301218.18%
LMT241220P004100002024-07-12 10:47AM EDT410.003.703.403.90-0.10-2.63%21217.77%
LMT241220P004150002024-06-04 10:31AM EDT415.005.204.104.900.00-3017.94%
LMT241220P004200002024-07-09 10:03AM EDT420.005.752.355.300.00-16417.17%
LMT241220P004250002024-07-11 2:51PM EDT425.006.145.406.100.00-51216.81%
LMT241220P004300002024-06-24 2:44PM EDT430.006.263.207.000.00-119816.43%
LMT241220P004350002024-06-13 3:55PM EDT435.0010.207.108.100.00-12116.14%
LMT241220P004400002024-06-17 12:37PM EDT440.0011.758.509.300.00-11115.80%
LMT241220P004450002024-07-10 10:32AM EDT445.0012.0010.1012.800.00-1517.38%
LMT241220P004500002024-07-11 10:32AM EDT450.0013.5011.6015.300.00-73417.81%
LMT241220P004550002024-07-09 2:52PM EDT455.0015.0013.3017.100.00-1517.47%
LMT241220P004600002024-07-09 2:07PM EDT460.0017.3015.3018.800.00-11316.91%
LMT241220P004650002024-07-11 1:24PM EDT465.0018.6017.1018.600.00-15114.66%
LMT241220P004700002024-06-28 3:19PM EDT470.0020.1016.3024.500.00-15717.22%
LMT241220P004750002024-07-10 9:43AM EDT475.0025.0022.1027.100.00-22016.95%
LMT241220P004800002024-05-07 9:56AM EDT480.0030.3024.0025.300.00-2212.74%
LMT241220P004850002024-05-16 11:02AM EDT485.0034.4032.3034.200.00--717.54%
LMT241220P004950002024-06-18 1:59PM EDT495.0038.9035.0036.800.00-82413.23%
LMT241220P005000002024-04-19 12:02PM EDT500.0049.1039.8042.500.00-10515.07%