Mercados españoles cerrados en 7 hrs 12 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
467,60+1,26 (+0,27%)
Al cierre: 04:00PM EDT
468,00 +0,40 (+0,09%)
Antes de la apertura: 04:00AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT260116C002100002024-04-12 11:36AM EDT210.00247.55256.00264.000.00-1145.65%
LMT260116C002200002024-04-30 10:43AM EDT220.00247.00238.00247.000.00--10.00%
LMT260116C002500002024-05-24 3:26PM EDT250.00219.00217.00227.000.00-1741.16%
LMT260116C002600002024-04-29 3:59PM EDT260.00212.51193.00201.000.00-110.00%
LMT260116C002800002024-03-28 10:19AM EDT280.00180.58185.00194.000.00-1431.45%
LMT260116C003000002024-04-17 3:15PM EDT300.00165.26170.00179.000.00-11133.34%
LMT260116C003200002024-06-07 11:23AM EDT320.00164.740.000.000.00-300.00%
LMT260116C003400002024-05-31 2:10PM EDT340.00138.800.000.000.00-100.00%
LMT260116C003500002024-06-12 10:19AM EDT350.00125.810.000.000.00-100.00%
LMT260116C003600002024-06-07 12:58PM EDT360.00130.670.000.000.00-400.00%
LMT260116C003700002024-06-07 12:58PM EDT370.00119.300.000.000.00-400.00%
LMT260116C003800002024-06-21 1:32PM EDT380.00109.900.000.000.00-100.00%
LMT260116C003900002024-06-06 12:13PM EDT390.00102.700.000.000.00-100.00%
LMT260116C004000002024-06-21 3:46PM EDT400.0093.500.000.000.00-500.00%
LMT260116C004100002024-05-16 1:07PM EDT410.0088.1575.0083.000.00-21322.40%
LMT260116C004200002024-06-07 3:49PM EDT420.0084.000.000.000.00-200.00%
LMT260116C004300002024-06-05 12:46PM EDT430.0074.060.000.000.00-100.00%
LMT260116C004400002024-06-21 3:07PM EDT440.0067.000.000.000.00-100.00%
LMT260116C004500002024-06-17 12:57PM EDT450.0051.790.000.000.00-100.00%
LMT260116C004600002024-06-21 9:52AM EDT460.0057.600.000.000.00-200.00%
LMT260116C004700002024-06-18 12:44PM EDT470.0044.510.000.000.00-200.10%
LMT260116C004800002024-06-18 12:44PM EDT480.0038.880.000.000.00-200.39%
LMT260116C004900002024-06-13 3:11PM EDT490.0034.750.000.000.00-100.78%
LMT260116C005000002024-06-14 9:42AM EDT500.0030.000.000.000.00-301.56%
LMT260116C005100002024-04-22 11:16AM EDT510.0039.000.000.000.00-101.56%
LMT260116C005200002024-06-17 1:00PM EDT520.0023.480.000.000.00-101.56%
LMT260116C005300002024-06-04 2:46PM EDT530.0026.180.000.000.00-101.56%
LMT260116C005400002024-06-07 11:02AM EDT540.0023.750.000.000.00-1003.13%
LMT260116C005500002024-06-14 9:52AM EDT550.0015.400.000.000.00-103.13%
LMT260116C005600002024-06-11 9:42AM EDT560.0015.900.000.000.00-503.13%
LMT260116C005700002024-05-28 10:30AM EDT570.0013.140.000.000.00-303.13%
LMT260116C005800002024-05-31 2:39PM EDT580.0012.790.000.000.00-103.13%
LMT260116C006000002024-06-07 1:25PM EDT600.0010.500.000.000.00-303.13%
LMT260116C006200002024-06-13 9:30AM EDT620.007.300.000.000.00-203.13%
LMT260116C006400002024-06-03 9:38AM EDT640.005.200.000.000.00-106.25%
LMT260116C006600002024-05-29 3:56PM EDT660.003.100.000.000.00-406.25%
LMT260116C006800002024-05-20 10:15AM EDT680.003.701.305.200.00-23221.07%
LMT260116C007000002024-06-12 10:56AM EDT700.002.000.000.000.00-106.25%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT260116P002100002024-06-03 11:12AM EDT210.000.800.000.000.00-18012.50%
LMT260116P002200002024-06-21 1:45PM EDT220.000.900.000.000.00-1012.50%
LMT260116P002300002024-05-06 12:25PM EDT230.001.400.003.600.00-12336.05%
LMT260116P002400002024-06-07 1:45PM EDT240.001.170.000.000.00-1012.50%
LMT260116P002500002024-06-05 1:36PM EDT250.002.000.000.000.00-1012.50%
LMT260116P002600002024-06-11 9:30AM EDT260.001.500.000.000.00-106.25%
LMT260116P002700002024-02-27 1:01PM EDT270.005.701.705.300.00-12031.73%
LMT260116P002800002024-05-06 12:25PM EDT280.003.101.054.900.00-21329.41%
LMT260116P002900002024-06-07 10:17AM EDT290.002.660.000.000.00-106.25%
LMT260116P003000002024-06-18 9:31AM EDT300.003.000.000.000.00-106.25%
LMT260116P003100002024-05-14 9:58AM EDT310.004.001.954.500.00-11724.06%
LMT260116P003200002024-06-21 3:55PM EDT320.004.480.000.000.00-106.25%
LMT260116P003300002024-05-15 11:25AM EDT330.005.752.806.400.00-24523.26%
LMT260116P003400002024-06-20 11:52AM EDT340.007.900.000.000.00-106.25%
LMT260116P003500002024-06-20 1:02PM EDT350.006.650.000.000.00-406.25%
LMT260116P003600002024-06-18 2:36PM EDT360.008.340.000.000.00-103.13%
LMT260116P003700002024-06-11 3:57PM EDT370.009.050.000.000.00-203.13%
LMT260116P003800002024-06-06 12:59PM EDT380.0010.490.000.000.00-203.13%
LMT260116P003900002024-06-10 12:16PM EDT390.0012.100.000.000.00-403.13%
LMT260116P004000002024-06-13 3:52PM EDT400.0015.300.000.000.00-703.13%
LMT260116P004100002024-06-05 2:26PM EDT410.0016.780.000.000.00-101.56%
LMT260116P004200002024-05-28 2:20PM EDT420.0022.050.000.000.00-101.56%
LMT260116P004300002024-05-16 3:21PM EDT430.0024.4021.3027.900.00-116419.79%
LMT260116P004400002024-05-28 10:30AM EDT440.0028.020.000.000.00-300.78%
LMT260116P004500002024-06-17 3:12PM EDT450.0030.500.000.000.00-1000.78%
LMT260116P004600002024-06-18 12:44PM EDT460.0034.540.000.000.00-200.39%
LMT260116P004700002024-06-18 12:44PM EDT470.0038.510.000.000.00-200.00%
LMT260116P004800002024-06-03 3:42PM EDT480.0040.500.000.000.00-100.00%
LMT260116P004900002023-09-15 9:33AM EDT490.0074.0968.8073.500.00--125.92%
LMT260116P005000002023-12-28 12:19PM EDT500.0066.3676.1080.800.00--126.34%
LMT260116P005500002024-02-22 1:35PM EDT550.00126.22100.00109.000.00-1023.32%
LMT260116P005800002024-03-01 10:38AM EDT580.00154.02120.10129.800.00-2021.89%