Mercados españoles abiertos en 34 mins

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
483,69-1,50 (-0,31%)
Al cierre: 04:03PM EST
481,50 -2,19 (-0,45%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT221216C002100002022-07-18 10:49AM EST210.00184.10232.50236.200.00--00.00%
LMT221216C002600002022-07-14 11:38AM EST260.00141.40172.40176.100.00--20.00%
LMT221216C002900002022-11-29 2:40PM EST290.00195.300.000.000.00-3500.00%
LMT221216C003100002022-11-29 2:40PM EST310.00174.100.000.000.00-3500.00%
LMT221216C003200002022-11-29 2:38PM EST320.00165.700.000.000.00-6000.00%
LMT221216C003250002022-11-29 3:48PM EST325.00158.780.000.000.00-4000.00%
LMT221216C003300002022-11-29 3:48PM EST330.00153.750.000.000.00-500.00%
LMT221216C003350002022-11-29 2:38PM EST335.00148.200.000.000.00-6000.00%
LMT221216C003400002022-11-29 2:40PM EST340.00143.700.000.000.00-3500.00%
LMT221216C003450002022-11-29 2:40PM EST345.00138.700.000.000.00-1000.00%
LMT221216C003500002022-11-29 3:43PM EST350.00134.300.000.000.00-45000.00%
LMT221216C003550002022-11-29 3:49PM EST355.00128.630.000.000.00-6300.00%
LMT221216C003600002022-11-29 3:49PM EST360.00123.600.000.000.00-300.00%
LMT221216C003650002022-11-29 2:40PM EST365.00119.700.000.000.00-3800.00%
LMT221216C003700002022-11-29 2:38PM EST370.00114.600.000.000.00-6000.00%
LMT221216C003750002022-11-29 2:40PM EST375.00109.700.000.000.00-1000.00%
LMT221216C003800002022-11-30 11:51AM EST380.00102.570.000.000.00-1000.00%
LMT221216C003850002022-11-29 2:38PM EST385.0099.700.000.000.00-6000.00%
LMT221216C003900002022-11-29 3:43PM EST390.0094.200.000.000.00-51000.00%
LMT221216C003950002022-11-29 3:43PM EST395.0089.300.000.000.00-45000.00%
LMT221216C004000002022-11-30 2:28PM EST400.0082.100.000.000.00-900.00%
LMT221216C004050002022-11-29 3:43PM EST405.0079.300.000.000.00-51400.00%
LMT221216C004100002022-11-29 3:43PM EST410.0074.2073.1076.400.00-5105050.85%
LMT221216C004150002022-11-29 3:43PM EST415.0069.000.000.000.00-1,53000.00%
LMT221216C004200002022-11-30 12:14PM EST420.0061.300.000.000.00-100.00%
LMT221216C004250002022-12-01 11:38AM EST425.0059.120.000.000.00-100.00%
LMT221216C004300002022-11-30 2:34PM EST430.0052.870.000.000.00-400.00%
LMT221216C004350002022-11-29 3:42PM EST435.0049.900.000.000.00-91000.00%
LMT221216C004400002022-12-01 10:19AM EST440.0045.500.000.000.00-300.00%
LMT221216C004450002022-11-29 3:43PM EST445.0039.200.000.000.00-1,35100.00%
LMT221216C004500002022-12-01 1:00PM EST450.0036.540.000.000.00-100.00%
LMT221216C004525002022-11-22 3:46PM EST452.5029.600.000.000.00--00.00%
LMT221216C004550002022-12-01 3:48PM EST455.0030.550.000.000.00-100.00%
LMT221216C004575002022-11-22 10:37AM EST457.5028.200.000.000.00--00.00%
LMT221216C004600002022-11-29 10:49AM EST460.0025.400.000.000.00-200.00%
LMT221216C004650002022-12-01 1:12PM EST465.0023.100.000.000.00-100.00%
LMT221216C004675002022-11-21 11:07AM EST467.5019.900.000.000.00--00.00%
LMT221216C004700002022-11-30 2:28PM EST470.0016.400.000.000.00-800.00%
LMT221216C004725002022-12-01 10:29AM EST472.5015.500.000.000.00-200.00%
LMT221216C004750002022-12-01 2:18PM EST475.0013.600.000.000.00-100.00%
LMT221216C004775002022-11-30 3:59PM EST477.5013.900.000.000.00-1300.00%
LMT221216C004800002022-12-01 12:53PM EST480.0010.630.000.000.00-2300.00%
LMT221216C004825002022-12-01 3:39PM EST482.508.550.000.000.00-2900.00%
LMT221216C004850002022-12-01 2:58PM EST485.007.940.000.000.00-2400.39%
LMT221216C004875002022-12-01 12:59PM EST487.506.900.000.000.00-100.78%
LMT221216C004900002022-12-01 2:58PM EST490.005.640.000.000.00-601.56%
LMT221216C004925002022-12-01 3:34PM EST492.504.010.000.000.00-201.56%
LMT221216C004950002022-12-01 3:20PM EST495.003.400.000.000.00-1403.13%
LMT221216C004975002022-11-30 10:50AM EST497.503.500.000.000.00-1503.13%
LMT221216C005000002022-12-01 3:04PM EST500.002.340.000.000.00-6203.13%
LMT221216C005050002022-12-01 2:26PM EST505.001.480.000.000.00-606.25%
LMT221216C005100002022-12-01 3:04PM EST510.000.950.000.000.00-2506.25%
LMT221216C005150002022-12-01 10:01AM EST515.000.810.000.000.00-606.25%
LMT221216C005200002022-12-01 3:31PM EST520.000.350.000.000.00-1606.25%
LMT221216C005250002022-12-01 10:46AM EST525.000.220.000.000.00-2106.25%
LMT221216C005300002022-11-30 2:31PM EST530.000.260.000.000.00-12012.50%
LMT221216C005350002022-11-29 10:02AM EST535.000.300.000.000.00-1012.50%
LMT221216C005400002022-11-29 11:16AM EST540.000.200.000.000.00-1012.50%
LMT221216C005450002022-11-28 12:02PM EST545.000.150.000.000.00-1012.50%
LMT221216C005500002022-11-30 10:20AM EST550.000.050.000.000.00-1012.50%
LMT221216C005550002022-11-17 10:06AM EST555.000.300.000.000.00-1012.50%
LMT221216C005600002022-11-08 3:55PM EST560.000.870.000.000.00-1012.50%
LMT221216C005650002022-11-21 12:27PM EST565.000.100.000.000.00-1012.50%
LMT221216C005700002022-11-28 3:25PM EST570.000.130.000.000.00-1012.50%
LMT221216C005750002022-11-21 9:38AM EST575.000.050.000.000.00-1012.50%
LMT221216C005800002022-11-11 10:23AM EST580.000.140.000.000.00-7012.50%
LMT221216C005900002022-11-15 12:10PM EST590.000.100.000.000.00-1025.00%
LMT221216C006000002022-11-30 10:19AM EST600.000.050.000.000.00-4025.00%
LMT221216C006200002022-10-31 10:48AM EST620.000.240.000.250.00-1554.30%
LMT221216C006400002022-11-28 12:30PM EST640.000.050.000.000.00-10025.00%
LMT221216C006600002022-11-04 12:40PM EST660.000.050.000.000.00-10025.00%
LMT221216C006800002022-12-01 9:53AM EST680.000.020.000.000.00-1025.00%
LMT221216C006900002022-11-28 10:58AM EST690.000.050.000.000.00-81025.00%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT221216P002000002022-09-28 9:52AM EST200.000.050.000.150.00-19155.86%
LMT221216P002100002022-09-21 8:47AM EST210.000.100.000.300.00-131158.59%
LMT221216P002200002022-10-24 9:10AM EST220.000.050.000.000.00-109950.00%
LMT221216P002300002022-07-29 2:46PM EST230.000.650.050.350.00-133146.88%
LMT221216P002350002022-10-20 9:58AM EST235.000.050.000.250.00-24135.74%
LMT221216P002400002022-05-05 11:02AM EST240.001.550.801.400.00--12175.44%
LMT221216P002500002022-09-28 9:54AM EST250.000.450.000.200.00-263121.88%
LMT221216P002600002022-10-19 8:42AM EST260.000.200.000.000.00-53650.00%
LMT221216P002700002022-11-01 11:30AM EST270.000.050.000.100.00-112172101.56%
LMT221216P002750002022-11-28 10:08AM EST275.000.050.000.000.00-10050.00%
LMT221216P002800002022-11-09 3:46PM EST280.000.200.000.000.00-6050.00%
LMT221216P002850002022-10-28 9:11AM EST285.000.090.000.150.00-1096.48%
LMT221216P002900002022-11-14 9:30AM EST290.000.100.000.000.00-1050.00%
LMT221216P002950002022-11-09 3:19PM EST295.000.100.000.000.00-4050.00%
LMT221216P003000002022-11-09 3:22PM EST300.000.110.000.150.00-312287.70%
LMT221216P003050002022-11-16 3:51PM EST305.000.100.000.000.00-2050.00%
LMT221216P003100002022-11-16 3:51PM EST310.000.100.000.000.00-1050.00%
LMT221216P003150002022-11-17 1:44PM EST315.000.050.000.000.00-4050.00%
LMT221216P003200002022-11-15 10:06AM EST320.000.100.000.000.00-3050.00%
LMT221216P003250002022-11-16 2:37PM EST325.000.050.000.000.00-2050.00%
LMT221216P003300002022-11-25 12:28PM EST330.000.100.000.000.00-5050.00%
LMT221216P003350002022-11-18 3:39PM EST335.000.100.000.000.00-4025.00%
LMT221216P003400002022-11-22 1:41PM EST340.000.050.000.000.00-5025.00%
LMT221216P003450002022-11-23 11:09AM EST345.000.030.000.000.00-10025.00%
LMT221216P003500002022-11-30 10:29AM EST350.000.050.000.000.00-1025.00%
LMT221216P003550002022-11-23 10:35AM EST355.000.050.000.000.00-1025.00%
LMT221216P003600002022-11-28 10:09AM EST360.000.050.000.000.00-1025.00%
LMT221216P003650002022-11-29 10:06AM EST365.000.050.000.000.00-1025.00%
LMT221216P003700002022-11-30 12:15PM EST370.000.080.000.000.00-6025.00%
LMT221216P003750002022-11-30 2:54PM EST375.000.050.000.000.00-14025.00%
LMT221216P003800002022-11-30 12:34PM EST380.000.170.000.000.00-10025.00%
LMT221216P003850002022-11-30 12:51PM EST385.000.180.000.000.00-5025.00%
LMT221216P003900002022-12-01 3:16PM EST390.000.120.000.000.00-1025.00%
LMT221216P003950002022-11-29 2:44PM EST395.000.230.000.000.00-8025.00%
LMT221216P004000002022-12-01 12:08PM EST400.000.100.000.000.00-6025.00%
LMT221216P004050002022-12-01 3:23PM EST405.000.120.000.000.00-2012.50%
LMT221216P004100002022-12-01 3:50PM EST410.000.220.000.000.00-6012.50%
LMT221216P004150002022-12-01 10:54AM EST415.000.250.000.000.00-8012.50%
LMT221216P004200002022-12-01 9:43AM EST420.000.240.000.000.00-3012.50%
LMT221216P004250002022-12-01 12:14PM EST425.000.350.000.000.00-33012.50%
LMT221216P004300002022-12-01 12:35PM EST430.000.400.000.000.00-17012.50%
LMT221216P004350002022-12-01 12:55PM EST435.000.550.000.000.00-1012.50%
LMT221216P004400002022-12-01 3:50PM EST440.000.580.000.000.00-11012.50%
LMT221216P004450002022-12-01 9:30AM EST445.000.910.000.000.00-406.25%
LMT221216P004500002022-12-01 3:50PM EST450.000.900.000.000.00-2106.25%
LMT221216P004525002022-12-01 3:23PM EST452.501.180.000.000.00-406.25%
LMT221216P004550002022-12-01 3:28PM EST455.001.400.000.000.00-3006.25%
LMT221216P004575002022-12-01 1:04PM EST457.501.400.000.000.00-306.25%
LMT221216P004600002022-12-01 2:16PM EST460.001.870.000.000.00-1406.25%
LMT221216P004625002022-12-01 2:16PM EST462.502.180.000.000.00-406.25%
LMT221216P004650002022-12-01 3:04PM EST465.002.400.000.000.00-3003.13%
LMT221216P004675002022-12-01 10:40AM EST467.503.600.000.000.00-103.13%
LMT221216P004700002022-12-01 3:45PM EST470.003.290.000.000.00-2103.13%
LMT221216P004725002022-12-01 11:23AM EST472.504.310.000.000.00-203.13%
LMT221216P004750002022-12-01 3:41PM EST475.004.800.000.000.00-401.56%
LMT221216P004775002022-12-01 3:45PM EST477.505.310.000.000.00-101.56%
LMT221216P004800002022-12-01 3:30PM EST480.006.730.000.000.00-700.78%
LMT221216P004825002022-12-01 1:45PM EST482.507.900.000.000.00-800.39%
LMT221216P004850002022-12-01 3:30PM EST485.009.050.000.000.00-900.00%
LMT221216P004875002022-12-01 10:09AM EST487.509.400.000.000.00-100.00%
LMT221216P004900002022-11-30 3:50PM EST490.0011.000.000.000.00-600.00%
LMT221216P004925002022-11-28 10:58AM EST492.5016.400.000.000.00-200.00%
LMT221216P004950002022-12-01 11:03AM EST495.0015.500.000.000.00-200.00%
LMT221216P005000002022-11-28 3:20PM EST500.0022.350.000.000.00-100.00%
LMT221216P005050002022-11-21 9:56AM EST505.0029.600.000.000.00-100.00%
LMT221216P005100002022-11-30 11:55AM EST510.0030.600.000.000.00-10400.00%
LMT221216P005150002022-11-22 10:12AM EST515.0037.400.000.000.00-100.00%
LMT221216P005200002022-11-28 9:45AM EST520.0039.890.000.000.00-8000.00%
LMT221216P005250002022-11-17 2:37PM EST525.0056.300.000.000.00-100.00%
LMT221216P005350002022-04-20 12:57PM EST535.0090.80116.30120.700.00--1221.84%
LMT221216P005400002022-06-09 9:26AM EST540.00104.30119.60123.400.00--1220.86%
LMT221216P005650002022-04-20 10:12AM EST565.00116.40143.40150.200.00--2240.99%
LMT221216P006800002022-11-25 12:05PM EST680.00199.400.000.000.00-100.00%
LMT221216P006900002022-10-17 11:10AM EST690.00291.70217.90221.500.00--0162.05%