Mercados españoles cerrados en 5 hrs 28 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
468,58+4,70 (+1,01%)
Al cierre: 04:00PM EDT
470,08 +1,50 (+0,32%)
Antes de la apertura: 05:50AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT250117C002000002024-06-03 10:24AM EDT200.00271.10262.50271.100.00-1069.17%
LMT250117C002100002023-04-04 3:03PM EDT210.00278.48239.30248.000.00-510.00%
LMT250117C002200002023-09-13 11:39AM EDT220.00207.20220.70225.500.00-200.00%
LMT250117C002300002024-05-13 11:37AM EDT230.00243.00231.30233.800.00-140.00%
LMT250117C002400002023-12-20 12:13PM EDT240.00211.20215.00225.000.00-220.00%
LMT250117C002500002024-05-15 1:01PM EDT250.00217.70210.90213.600.00-230.00%
LMT250117C002600002023-09-06 3:39PM EDT260.00174.50146.90152.800.00-150.00%
LMT250117C002700002023-11-20 4:14PM EDT270.00179.56175.00182.500.00-360.00%
LMT250117C002800002024-02-01 10:57AM EDT280.00154.13149.40158.000.00-360.00%
LMT250117C003000002024-02-23 12:35PM EDT300.00136.00147.00156.000.00-2270.00%
LMT250117C003100002024-04-26 9:30AM EDT310.00159.38156.10163.900.00-25944.29%
LMT250117C003200002024-02-13 4:24PM EDT320.00114.00120.20129.000.00-140.00%
LMT250117C003300002024-05-03 10:40AM EDT330.00134.00139.70148.000.00-1846.20%
LMT250117C003400002024-04-05 2:57PM EDT340.00122.30124.30133.000.00-1134.54%
LMT250117C003500002024-05-30 1:33PM EDT350.00117.08119.00127.200.00-110239.25%
LMT250117C003600002024-04-05 11:07AM EDT360.00104.37108.40112.500.00-1928.73%
LMT250117C003700002024-04-05 1:30PM EDT370.0095.9099.30103.600.00-31628.37%
LMT250117C003800002024-06-03 2:51PM EDT380.0097.8089.6096.400.00-2030.07%
LMT250117C003900002024-05-29 2:33PM EDT390.0073.5583.4087.900.00-12229.36%
LMT250117C004000002024-07-16 3:54PM EDT400.0077.330.000.000.00-200.00%
LMT250117C004100002024-05-15 3:37PM EDT410.0067.7060.4063.700.00-11819.07%
LMT250117C004200002024-07-16 11:04AM EDT420.0058.060.000.000.00-100.00%
LMT250117C004300002024-07-12 1:47PM EDT430.0047.820.000.000.00-100.00%
LMT250117C004400002024-07-05 10:34AM EDT440.0038.130.000.000.00-100.00%
LMT250117C004500002024-07-01 1:40PM EDT450.0036.300.000.000.00-100.00%
LMT250117C004600002024-07-16 3:50PM EDT460.0029.950.000.000.00-300.00%
LMT250117C004700002024-07-16 11:17AM EDT470.0023.960.000.000.00-200.10%
LMT250117C004800002024-07-11 3:06PM EDT480.0016.600.000.000.00-1800.78%
LMT250117C004900002024-07-16 3:55PM EDT490.0015.100.000.000.00-2001.56%
LMT250117C005000002024-07-16 3:36PM EDT500.0011.220.000.000.00-2201.56%
LMT250117C005100002024-07-16 3:36PM EDT510.008.360.000.000.00-3603.13%
LMT250117C005200002024-07-15 3:43PM EDT520.005.700.000.000.00-1003.13%
LMT250117C005300002024-07-15 11:06AM EDT530.004.100.000.000.00-303.13%
LMT250117C005400002024-07-16 12:18PM EDT540.003.400.000.000.00-103.13%
LMT250117C005500002024-07-12 11:28AM EDT550.002.100.000.000.00-206.25%
LMT250117C005600002024-07-15 10:19AM EDT560.001.740.000.000.00-206.25%
LMT250117C005700002024-07-16 11:17AM EDT570.001.310.000.000.00-206.25%
LMT250117C005800002024-07-16 2:10PM EDT580.001.100.000.000.00-406.25%
LMT250117C006000002024-06-24 3:54PM EDT600.001.080.000.000.00-506.25%
LMT250117C006200002024-05-13 11:34AM EDT620.001.100.251.100.00-114421.53%
LMT250117C006400002024-07-02 10:44AM EDT640.000.400.000.000.00-406.25%
LMT250117C006600002024-07-08 11:10AM EDT660.000.320.000.000.00-50012.50%
LMT250117C006800002024-06-14 3:58PM EDT680.000.350.051.500.00-513328.53%
LMT250117C007000002024-07-15 9:30AM EDT700.000.100.000.000.00-1012.50%
LMT250117C007200002024-06-17 11:32AM EDT720.000.340.000.000.00-2012.50%
LMT250117C007400002024-07-05 11:16AM EDT740.000.170.000.000.00-1012.50%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT250117P002000002024-07-11 9:40AM EDT200.000.030.000.000.00-2025.00%
LMT250117P002100002024-06-10 11:17AM EDT210.000.130.000.400.00-11749.07%
LMT250117P002200002024-06-10 12:54PM EDT220.000.130.000.350.00-203345.65%
LMT250117P002300002024-06-28 9:30AM EDT230.000.200.000.000.00-1025.00%
LMT250117P002400002024-03-25 3:52PM EDT240.000.360.101.000.00-16347.44%
LMT250117P002500002024-04-01 12:32PM EDT250.000.400.001.000.00-14044.84%
LMT250117P002600002024-05-07 9:30AM EDT260.000.300.002.800.00-35851.15%
LMT250117P002700002024-03-27 3:50PM EDT270.000.650.202.850.00-13548.52%
LMT250117P002800002024-06-06 9:30AM EDT280.000.570.051.000.00-27837.60%
LMT250117P002900002024-06-11 12:13PM EDT290.000.410.101.000.00-7517635.34%
LMT250117P003000002024-05-09 11:39AM EDT300.000.620.200.900.00-1026232.57%
LMT250117P003100002024-06-25 9:30AM EDT310.000.600.000.000.00-4012.50%
LMT250117P003200002024-05-02 11:28AM EDT320.001.000.401.300.00-534030.36%
LMT250117P003300002024-06-11 3:04PM EDT330.000.850.302.500.00-143932.32%
LMT250117P003400002024-07-08 3:23PM EDT340.000.880.000.000.00-106.25%
LMT250117P003500002024-07-16 3:34PM EDT350.000.980.000.000.00-706.25%
LMT250117P003600002024-06-07 3:46PM EDT360.001.511.103.000.00-523326.84%
LMT250117P003700002024-07-12 1:06PM EDT370.001.750.000.000.00-106.25%
LMT250117P003800002024-07-10 12:57PM EDT380.002.500.000.000.00-106.25%
LMT250117P003900002024-07-16 10:09AM EDT390.002.500.000.000.00-606.25%
LMT250117P004000002024-07-12 11:47AM EDT400.003.900.000.000.00-106.25%
LMT250117P004100002024-07-15 10:26AM EDT410.004.450.000.000.00-103.13%
LMT250117P004200002024-07-09 9:51AM EDT420.006.680.000.000.00-103.13%
LMT250117P004300002024-06-25 3:29PM EDT430.008.000.000.000.00-203.13%
LMT250117P004400002024-07-16 12:06PM EDT440.009.900.000.000.00-701.56%
LMT250117P004500002024-07-16 2:11PM EDT450.0012.400.000.000.00-2201.56%
LMT250117P004600002024-07-16 2:18PM EDT460.0016.000.000.000.00-6700.78%
LMT250117P004700002024-06-10 9:32AM EDT470.0021.2523.9025.400.00-116518.54%
LMT250117P004800002024-06-24 12:52PM EDT480.0023.400.000.000.00-100.00%
LMT250117P004900002024-07-03 12:54PM EDT490.0032.000.000.000.00-200.00%
LMT250117P005000002024-05-16 12:27PM EDT500.0042.6043.5046.400.00-315320.34%
LMT250117P005100002024-01-17 12:18PM EDT510.0058.4583.0092.900.00-101850.87%
LMT250117P005200002023-10-30 11:55AM EDT520.0080.9077.3081.100.00-2236.73%
LMT250117P005300002023-12-12 3:23PM EDT530.0078.5069.3075.900.00-1126.50%
LMT250117P005400002024-01-22 1:05PM EDT540.0082.60110.00120.000.00-202451.96%
LMT250117P005500002024-04-23 10:23AM EDT550.0088.300.000.000.00-100.00%
LMT250117P005600002024-02-05 11:01AM EDT560.00138.70124.00133.000.00-5051.08%
LMT250117P005700002023-09-07 2:41PM EDT570.00143.80167.50170.800.00-12076.56%
LMT250117P005800002023-09-06 3:58PM EDT580.00155.62177.30182.200.00-5078.97%
LMT250117P006000002024-04-16 9:32AM EDT600.00144.00134.30142.900.00-2035.42%
LMT250117P006200002022-11-04 12:50PM EDT620.00153.80131.90135.300.00-560.00%
LMT250117P006400002024-04-24 3:17PM EDT640.00180.37172.90178.200.00-8034.94%
LMT250117P007400002024-01-18 1:02PM EDT740.00284.00313.00323.000.00-2086.24%