Mercados españoles abiertos en 7 hrs 36 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
483,21-0,25 (-0,05%)
Al cierre: 04:04PM EST
483,50 +0,29 (+0,06%)
Después del cierre: 07:10PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230120C001650002022-08-30 2:37PM EST165.00260.50223.50226.200.00-310.00%
LMT230120C001700002021-11-10 6:47AM EST170.00174.00171.00180.500.00-770.00%
LMT230120C001750002022-05-27 2:52PM EST175.00275.47242.50246.600.00-1900.00%
LMT230120C001800002022-06-02 12:42PM EST180.00257.22252.60255.700.00-200.00%
LMT230120C001850002022-11-03 1:32PM EST185.00305.00297.10300.400.00-110112.16%
LMT230120C001900002021-11-29 3:19PM EST190.00152.02160.00169.500.00-1400.00%
LMT230120C001950002022-08-30 2:41PM EST195.00230.60193.20196.300.00-3000.00%
LMT230120C002000002022-11-28 10:33AM EST200.00285.00282.20285.10+63.50+28.67%223100.88%
LMT230120C002100002022-08-30 2:36PM EST210.00215.50178.60181.300.00-310.00%
LMT230120C002200002022-08-30 2:41PM EST220.00205.58169.40172.000.00-1010.00%
LMT230120C002300002022-06-21 11:25AM EST230.00188.70165.20168.400.00-1650.00%
LMT230120C002400002022-05-27 2:52PM EST240.00210.45179.10182.600.00-800.00%
LMT230120C002500002022-11-18 1:18PM EST250.00227.76232.10235.200.00-13777.10%
LMT230120C002600002022-05-16 12:32PM EST260.00180.00154.70159.900.00-1390.00%
LMT230120C002700002022-10-13 1:48PM EST270.00137.50192.30194.800.00-1450.00%
LMT230120C002800002022-08-03 9:19AM EST280.00144.91146.10148.800.00-2500.00%
LMT230120C002900002022-10-18 11:31AM EST290.00140.00180.30183.600.00-53210.00%
LMT230120C003000002022-11-07 2:36PM EST300.00189.12182.00185.200.00-11,04656.54%
LMT230120C003100002022-10-28 1:23PM EST310.00178.50171.70176.200.00-12558.37%
LMT230120C003200002022-11-22 2:46PM EST320.00159.50161.90165.300.00-211266.00%
LMT230120C003300002022-11-25 11:54AM EST330.00153.52152.30154.800.00-636758.55%
LMT230120C003400002022-11-25 11:54AM EST340.00143.57142.30144.700.00-624653.98%
LMT230120C003450002022-10-28 1:22PM EST345.00144.50137.60140.600.00-1224857.45%
LMT230120C003500002022-11-10 10:04AM EST350.00140.00132.00134.800.00-218650.87%
LMT230120C003550002022-11-25 12:03PM EST355.00128.60127.40129.900.00-107449.61%
LMT230120C003600002022-11-25 11:52AM EST360.00123.65122.50124.900.00-128247.74%
LMT230120C003650002022-11-22 12:10PM EST365.00117.21117.50120.000.00-434346.45%
LMT230120C003700002022-11-25 12:03PM EST370.00114.40112.70114.90+0.60+0.53%233844.06%
LMT230120C003750002022-11-16 10:42AM EST375.0091.92107.20110.200.00-126143.78%
LMT230120C003800002022-11-25 12:10PM EST380.00103.80102.60105.500.00-1349643.31%
LMT230120C003850002022-11-25 12:10PM EST385.0099.0597.50100.600.00-1336941.86%
LMT230120C003900002022-11-28 12:01PM EST390.0095.0092.8095.70+0.62+0.66%231240.39%
LMT230120C003950002022-11-25 12:04PM EST395.0089.5888.1090.900.00-1380239.26%
LMT230120C004000002022-11-28 12:01PM EST400.0085.3583.3085.90+0.79+0.93%233637.37%
LMT230120C004050002022-11-25 11:30AM EST405.0079.1678.5080.800.00-148335.13%
LMT230120C004100002022-11-28 12:31PM EST410.0076.2473.8076.20+4.20+5.83%334734.59%
LMT230120C004150002022-11-25 11:11AM EST415.0070.9269.4071.700.00-156234.18%
LMT230120C004200002022-11-25 11:16AM EST420.0066.0164.5067.200.00-31,39033.58%
LMT230120C004250002022-11-28 3:53PM EST425.0060.9360.7062.10-0.10-0.16%724031.31%
LMT230120C004300002022-11-28 11:13AM EST430.0056.4056.2057.50+1.59+2.90%252630.28%
LMT230120C004350002022-11-28 3:54PM EST435.0052.0551.0053.10+1.50+2.97%144729.58%
LMT230120C004400002022-11-28 11:33AM EST440.0047.8547.4048.80-0.15-0.31%239928.93%
LMT230120C004450002022-11-21 10:54AM EST445.0043.7043.3044.600.00-2628.28%
LMT230120C004500002022-11-28 2:56PM EST450.0038.4238.5040.30-1.60-4.00%1168927.26%
LMT230120C004550002022-11-25 12:37PM EST455.0035.9735.0036.400.00-21726.75%
LMT230120C004600002022-11-28 1:33PM EST460.0032.2031.5032.40-0.15-0.46%10870125.85%
LMT230120C004650002022-11-25 10:10AM EST465.0028.6027.9028.800.00-15825.35%
LMT230120C004700002022-11-28 3:11PM EST470.0024.0524.6025.50-0.25-1.03%1571125.03%
LMT230120C004750002022-11-25 10:38AM EST475.0021.8221.0022.300.00-17224.58%
LMT230120C004800002022-11-28 3:38PM EST480.0018.4018.4019.10+0.20+1.10%1061,19823.83%
LMT230120C004850002022-11-28 3:38PM EST485.0015.7515.7016.40-0.25-1.56%528623.48%
LMT230120C004900002022-11-28 1:45PM EST490.0013.5713.3013.90-0.13-0.95%494723.09%
LMT230120C004950002022-11-28 1:37PM EST495.0011.3011.2011.70+0.53+4.92%523722.80%
LMT230120C005000002022-11-28 2:39PM EST500.009.009.109.90-0.30-3.23%121,40022.74%
LMT230120C005050002022-11-28 2:36PM EST505.007.337.508.10-0.87-10.61%1415222.36%
LMT230120C005100002022-11-28 3:59PM EST510.006.276.107.00-0.23-3.54%3076,23822.76%
LMT230120C005150002022-11-28 12:14PM EST515.005.304.905.40+0.20+3.92%913722.02%
LMT230120C005200002022-11-28 10:56AM EST520.004.203.904.40+0.10+2.44%257621.97%
LMT230120C005250002022-11-28 1:56PM EST525.003.203.103.50-0.08-2.44%36121.81%
LMT230120C005300002022-11-28 2:51PM EST530.002.502.452.80-0.15-5.66%123,94621.77%
LMT230120C005350002022-11-28 11:33AM EST535.002.092.002.25-0.11-5.00%121721.81%
LMT230120C005400002022-11-28 12:11PM EST540.001.701.501.85+0.12+7.59%1145722.01%
LMT230120C005450002022-11-21 12:39PM EST545.001.881.151.450.00-23921.97%
LMT230120C005500002022-11-23 1:14PM EST550.001.020.901.200.00-35622.24%
LMT230120C005550002022-11-28 1:23PM EST555.000.820.701.00-0.44-34.92%14222.52%
LMT230120C005600002022-11-22 12:12PM EST560.000.690.450.850.00-12,10822.90%
LMT230120C005650002022-11-28 1:00PM EST565.000.600.400.70-1.85-75.51%1123.12%
LMT230120C005700002022-11-23 10:02AM EST570.000.450.250.600.00-16323.51%
LMT230120C005750002022-11-15 1:24PM EST575.000.400.200.500.00-4623.77%
LMT230120C005800002022-11-28 1:20PM EST580.000.300.250.45-0.20-40.00%12,52824.32%
LMT230120C005850002022-11-15 2:25PM EST585.000.100.100.40-0.45-81.82%1224.78%
LMT230120C006000002022-11-23 12:17PM EST600.000.200.050.300.00-1056126.37%
LMT230120C006050002022-11-22 12:30PM EST605.000.100.050.300.00-1227.22%
LMT230120C006150002022-11-17 2:09PM EST615.000.250.050.300.00-11428.88%
LMT230120C006200002022-11-01 9:30AM EST620.000.500.000.250.00-142028.98%
LMT230120C006300002022-11-22 3:27PM EST630.000.130.000.250.00-1630.54%
LMT230120C006400002022-11-14 1:56PM EST640.000.110.000.250.00-115532.08%
LMT230120C006600002022-11-16 12:13PM EST660.000.050.000.200.00-311234.11%
LMT230120C006800002022-11-10 3:17PM EST680.000.150.000.150.00-18535.69%
LMT230120C007000002022-11-16 11:53AM EST700.000.100.050.150.00-41,22438.28%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230120P001650002022-11-22 3:33PM EST165.000.050.000.100.00-21,00196.29%
LMT230120P001700002022-11-22 2:02PM EST170.000.050.000.050.00-116688.28%
LMT230120P001750002022-11-11 2:11PM EST175.000.100.000.150.00-26294.73%
LMT230120P001800002022-03-30 9:54AM EST180.000.560.251.450.00-227122.83%
LMT230120P001850002022-10-17 2:40PM EST185.000.250.000.150.00-11989.84%
LMT230120P001900002022-09-23 11:24AM EST190.000.200.000.200.00-107189.84%
LMT230120P001950002022-05-11 1:54PM EST195.000.850.751.600.00-241119.34%
LMT230120P002000002022-11-21 9:36AM EST200.000.060.000.050.00-5021875.00%
LMT230120P002100002022-10-03 12:41PM EST210.000.350.000.000.00-312650.00%
LMT230120P002200002022-11-22 9:30AM EST220.000.050.000.150.00-117174.41%
LMT230120P002300002022-10-24 2:53PM EST230.000.150.000.150.00-115470.31%
LMT230120P002400002022-10-24 10:15AM EST240.000.200.000.200.00-1023668.56%
LMT230120P002500002022-11-28 2:39PM EST250.000.100.000.150.00-142562.89%
LMT230120P002600002022-11-18 9:53AM EST260.000.080.000.200.00-584161.23%
LMT230120P002700002022-11-09 12:15PM EST270.000.100.000.200.00-139157.72%
LMT230120P002800002022-11-23 10:02AM EST280.000.100.000.200.00-149054.39%
LMT230120P002900002022-11-21 12:02PM EST290.000.150.050.200.00-11,20252.44%
LMT230120P003000002022-11-25 10:40AM EST300.000.150.050.200.00-196051.95%
LMT230120P003100002022-11-21 1:45PM EST310.000.200.000.250.00-226950.10%
LMT230120P003150002022-11-22 2:44PM EST315.000.250.000.250.00--148.44%
LMT230120P003200002022-11-21 1:14PM EST320.000.250.000.250.00-249346.88%
LMT230120P003250002022-11-11 2:22PM EST325.000.500.000.300.00--146.39%
LMT230120P003300002022-11-11 12:28PM EST330.000.600.050.300.00-793644.78%
LMT230120P003400002022-11-15 1:29PM EST340.000.700.100.400.00-845143.36%
LMT230120P003450002022-11-22 9:30AM EST345.000.400.100.450.00-116642.51%
LMT230120P003500002022-11-22 2:31PM EST350.000.450.100.550.00-266642.19%
LMT230120P003550002022-11-18 12:39PM EST355.000.700.150.600.00-521441.14%
LMT230120P003600002022-11-21 2:20PM EST360.000.600.200.700.00-117940.53%
LMT230120P003650002022-11-18 12:39PM EST365.000.900.200.750.00-115839.36%
LMT230120P003700002022-11-23 10:58AM EST370.000.600.300.850.00-222638.57%
LMT230120P003750002022-11-28 12:08PM EST375.000.700.400.95-0.33-32.04%118937.70%
LMT230120P003800002022-11-22 1:31PM EST380.000.790.501.050.00-448136.72%
LMT230120P003850002022-11-25 9:34AM EST385.000.770.501.150.00-423735.69%
LMT230120P003900002022-11-25 10:11AM EST390.000.920.751.300.00-118834.88%
LMT230120P003950002022-11-22 2:02PM EST395.001.250.701.500.00-112034.22%
LMT230120P004000002022-11-28 1:51PM EST400.001.201.201.30-0.28-18.92%21575831.49%
LMT230120P004050002022-11-23 9:44AM EST405.001.451.401.80-0.20-12.12%418432.11%
LMT230120P004100002022-11-28 1:24PM EST410.001.721.651.85-0.03-1.71%25,17330.55%
LMT230120P004150002022-11-28 9:39AM EST415.002.001.952.15+0.12+6.38%349529.90%
LMT230120P004200002022-11-28 2:30PM EST420.002.352.302.50-0.05-2.08%139229.27%
LMT230120P004250002022-11-28 1:24PM EST425.002.732.652.90-0.37-11.94%238628.61%
LMT230120P004300002022-11-28 1:21PM EST430.003.203.103.40-0.50-13.51%153328.06%
LMT230120P004350002022-11-25 10:19AM EST435.003.703.703.900.00-156827.32%
LMT230120P004400002022-11-28 2:22PM EST440.004.504.304.600.00-321426.85%
LMT230120P004450002022-11-28 1:58PM EST445.005.205.005.30-0.07-1.33%37326.17%
LMT230120P004500002022-11-28 3:29PM EST450.006.205.806.200.00-5938125.65%
LMT230120P004550002022-11-28 3:08PM EST455.007.306.907.30+0.30+4.29%326825.26%
LMT230120P004600002022-11-28 1:40PM EST460.008.098.008.40-0.21-2.53%720824.60%
LMT230120P004650002022-11-28 1:40PM EST465.009.349.309.80-0.36-3.71%331024.17%
LMT230120P004700002022-11-28 3:28PM EST470.0011.5010.9011.400.00-1212123.76%
LMT230120P004750002022-11-28 12:12PM EST475.0012.6012.7013.20-2.30-15.44%322623.34%
LMT230120P004800002022-11-28 3:11PM EST480.0015.4014.7015.50+0.30+1.99%1038323.31%
LMT230120P004850002022-11-25 10:56AM EST485.0017.4317.0017.700.00-27322.83%
LMT230120P004900002022-11-28 12:17PM EST490.0019.1019.5020.60-1.50-7.28%17022.98%
LMT230120P004950002022-11-11 10:26AM EST495.0030.0022.2023.500.00-21622.82%
LMT230120P005000002022-11-17 10:48AM EST500.0036.0025.4026.600.00-25022.62%
LMT230120P005050002022-11-16 1:01PM EST505.0042.7028.7030.100.00-1522.70%
LMT230120P005100002022-11-11 9:38AM EST510.0037.7032.3033.700.00-15122.62%
LMT230120P005200002022-11-23 2:27PM EST520.0042.4040.4042.100.00-53523.69%
LMT230120P005400002022-11-21 2:24PM EST540.0060.6058.1061.200.00-1128.50%
LMT230120P005800002022-06-16 9:46AM EST580.00172.87181.20184.800.00-129162.46%
LMT230120P006000002022-10-21 10:50AM EST600.00149.50124.30126.800.00-1154.94%
LMT230120P006800002022-04-04 1:37PM EST680.00237.75236.00240.000.00--1130.95%