Mercados españoles cerrados en 8 hrs 16 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
458,56-0,55 (-0,12%)
Al cierre: 04:00PM EDT
457,55 -1,01 (-0,22%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT250620C002300002024-01-23 4:48PM EDT230.00209.95198.00207.000.00-110.00%
LMT250620C002700002024-04-16 3:55PM EDT270.00193.00196.00205.000.00--153.93%
LMT250620C003000002024-03-12 3:05PM EDT300.00144.80158.10165.500.00--134.51%
LMT250620C003300002024-05-29 10:38AM EDT330.00133.930.000.000.00-100.00%
LMT250620C003500002024-02-28 1:44PM EDT350.0098.80114.10122.900.00-11531.86%
LMT250620C003600002024-01-30 2:07PM EDT360.0088.8189.2090.900.00--10.00%
LMT250620C003700002024-06-11 3:26PM EDT370.00107.500.000.000.00-100.00%
LMT250620C003800002024-05-06 9:41AM EDT380.00100.6099.80103.900.00-1133.45%
LMT250620C003900002024-04-12 10:19AM EDT390.0089.8895.00101.000.00-1235.75%
LMT250620C004000002024-05-02 3:45PM EDT400.0082.8883.2089.200.00-21032.00%
LMT250620C004100002024-06-07 12:03PM EDT410.0084.150.000.000.00-100.00%
LMT250620C004200002024-06-12 3:54PM EDT420.0065.000.000.000.00-100.00%
LMT250620C004300002024-06-06 12:21PM EDT430.0064.400.000.000.00-100.00%
LMT250620C004400002024-05-30 10:47AM EDT440.0052.290.000.000.00-100.00%
LMT250620C004500002024-06-06 10:28AM EDT450.0051.800.000.000.00-100.00%
LMT250620C004600002024-06-10 11:02AM EDT460.0045.000.000.000.00-1000.10%
LMT250620C004700002024-06-05 3:23PM EDT470.0038.600.000.000.00-100.78%
LMT250620C004800002024-06-03 10:16AM EDT480.0034.990.000.000.00-1500.78%
LMT250620C004900002024-06-07 1:43PM EDT490.0033.410.000.000.00-401.56%
LMT250620C005000002024-05-31 3:56PM EDT500.0025.500.000.000.00-401.56%
LMT250620C005100002024-06-12 2:48PM EDT510.0017.640.000.000.00-401.56%
LMT250620C005200002024-06-12 3:11PM EDT520.0015.100.000.000.00-103.13%
LMT250620C005300002024-06-10 3:30PM EDT530.0014.600.000.000.00-303.13%
LMT250620C005400002024-06-10 10:43AM EDT540.0012.800.000.000.00-103.13%
LMT250620C005500002024-05-10 2:45PM EDT550.0012.6010.4011.600.00-32321.06%
LMT250620C005600002024-06-12 12:48PM EDT560.007.000.000.000.00-203.13%
LMT250620C005700002024-05-28 2:45PM EDT570.005.700.000.000.00-103.13%
LMT250620C005800002024-06-10 9:30AM EDT580.007.100.000.000.00-106.25%
LMT250620C006000002024-06-10 9:32AM EDT600.004.300.000.000.00-206.25%
LMT250620C006400002024-04-29 9:33AM EDT640.002.100.752.200.00-1819.92%
LMT250620C006600002024-04-15 9:31AM EDT660.003.000.000.000.00-3166.25%
LMT250620C006800002024-04-22 1:36PM EDT680.002.550.000.000.00-106.25%
LMT250620C007000002024-06-11 9:42AM EDT700.000.750.000.000.00-206.25%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT250620P002300002023-12-19 11:57AM EDT230.001.000.009.600.00-1455.99%
LMT250620P002400002024-04-05 12:09PM EDT240.001.150.009.600.00-1653.13%
LMT250620P002500002024-04-05 3:46PM EDT250.001.350.009.600.00-1150.39%
LMT250620P002600002024-03-15 12:01PM EDT260.001.650.009.600.00--147.76%
LMT250620P002700002024-04-26 9:57AM EDT270.001.500.003.100.00-1333.84%
LMT250620P002900002024-03-19 12:30PM EDT290.002.902.555.000.00-1633.61%
LMT250620P003000002024-06-10 11:47AM EDT300.001.300.000.000.00-106.25%
LMT250620P003100002024-05-10 10:40AM EDT310.001.930.007.900.00-1233.73%
LMT250620P003200002024-05-07 11:22AM EDT320.003.000.005.100.00-22127.88%
LMT250620P003300002024-06-11 12:15PM EDT330.002.350.000.000.00-2006.25%
LMT250620P003400002024-06-12 9:59AM EDT340.003.200.000.000.00-206.25%
LMT250620P003500002024-06-10 1:51PM EDT350.003.460.000.000.00-106.25%
LMT250620P003600002024-06-12 9:59AM EDT360.004.600.000.000.00-206.25%
LMT250620P003700002024-06-10 2:30PM EDT370.005.020.000.000.00-1003.13%
LMT250620P003800002024-06-11 9:43AM EDT380.006.500.000.000.00-103.13%
LMT250620P003900002024-06-11 10:56AM EDT390.007.500.000.000.00-203.13%
LMT250620P004000002024-06-06 12:16PM EDT400.008.800.000.000.00-203.13%
LMT250620P004100002024-06-12 11:08AM EDT410.0011.800.000.000.00-403.13%
LMT250620P004200002024-06-13 1:22PM EDT420.0014.250.000.000.00-101.56%
LMT250620P004300002024-06-07 11:39AM EDT430.0013.900.000.000.00-301.56%
LMT250620P004400002024-06-12 3:49PM EDT440.0020.000.000.000.00-100.78%
LMT250620P004500002024-06-10 11:35AM EDT450.0020.310.000.000.00-100.39%
LMT250620P004600002024-05-20 1:11PM EDT460.0026.900.000.000.00-100.00%
LMT250620P004700002024-05-24 3:28PM EDT470.0031.000.000.000.00-100.00%
LMT250620P004800002024-05-02 3:24PM EDT480.0041.6031.7036.000.00-9612.60%
LMT250620P005300002024-02-22 1:35PM EDT530.00106.3781.0088.900.00-1022.37%
LMT250620P005700002024-02-27 11:45AM EDT570.00142.49110.00118.900.00-1020.11%