Mercados españoles abiertos en 1 hr 24 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
Llamadaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230317C003000002022-11-02 10:12AM EST300.00188.620.000.000.00--00.00%
LMT230317C003200002022-11-29 10:52AM EST320.00165.540.000.000.00-100.00%
LMT230317C003350002022-08-29 2:41PM EST335.00102.9076.4078.200.00--10.00%
LMT230317C003500002022-11-30 10:04AM EST350.00136.970.000.000.00-1100.00%
LMT230317C003600002022-07-20 12:35PM EST360.0057.6089.2090.800.00--10.00%
LMT230317C003650002022-07-20 1:32PM EST365.0053.2084.9085.900.00--60.00%
LMT230317C003700002022-09-01 1:02PM EST370.0068.0540.2042.200.00--10.00%
LMT230317C003750002022-10-14 9:47AM EST375.0042.0094.0096.100.00--10.00%
LMT230317C003800002022-11-29 11:50AM EST380.00108.000.000.000.00-100.00%
LMT230317C003850002022-11-10 9:59AM EST385.00107.400.000.000.00-100.00%
LMT230317C003900002022-11-29 12:41PM EST390.0097.990.000.000.00-100.00%
LMT230317C003950002022-11-10 3:50PM EST395.00102.420.000.000.00-500.00%
LMT230317C004000002022-11-29 3:04PM EST400.0089.700.000.000.00-400.00%
LMT230317C004050002022-11-29 1:40PM EST405.0084.8085.3087.700.00-22037.02%
LMT230317C004100002022-11-28 9:30AM EST410.0081.190.000.000.00-100.00%
LMT230317C004150002022-11-28 2:45PM EST415.0075.350.000.000.00-500.00%
LMT230317C004200002022-11-23 11:35AM EST420.0069.750.000.000.00-2700.00%
LMT230317C004250002022-11-29 2:37PM EST425.0068.300.000.000.00-700.00%
LMT230317C004300002022-12-01 2:09PM EST430.0064.200.000.000.00-100.00%
LMT230317C004350002022-11-30 9:39AM EST435.0059.350.000.000.00-100.00%
LMT230317C004400002022-11-30 9:42AM EST440.0056.500.000.000.00-200.00%
LMT230317C004450002022-11-30 1:13PM EST445.0050.000.000.000.00-200.00%
LMT230317C004500002022-12-01 3:43PM EST450.0048.900.000.000.00-4500.00%
LMT230317C004550002022-12-01 10:17AM EST455.0046.000.000.000.00-400.00%
LMT230317C004600002022-12-01 12:02PM EST460.0041.650.000.000.00-100.00%
LMT230317C004650002022-12-01 3:15PM EST465.0037.800.000.000.00-4200.00%
LMT230317C004700002022-12-01 10:10AM EST470.0035.500.000.000.00-200.00%
LMT230317C004750002022-11-30 3:47PM EST475.0032.400.000.000.00-900.00%
LMT230317C004800002022-12-01 2:03PM EST480.0028.400.000.000.00-500.00%
LMT230317C004850002022-12-01 3:40PM EST485.0025.300.000.000.00-5600.20%
LMT230317C004900002022-12-01 3:40PM EST490.0022.660.000.000.00-1200.78%
LMT230317C004950002022-12-01 3:28PM EST495.0020.100.000.000.00-1400.78%
LMT230317C005000002022-12-01 3:58PM EST500.0018.430.000.000.00-901.56%
LMT230317C005050002022-12-01 3:28PM EST505.0015.800.000.000.00-201.56%
LMT230317C005100002022-12-01 3:28PM EST510.0013.900.000.000.00-201.56%
LMT230317C005150002022-11-30 3:08PM EST515.0013.000.000.000.00-503.13%
LMT230317C005200002022-11-30 3:18PM EST520.0011.340.000.000.00-503.13%
LMT230317C005250002022-11-30 3:33PM EST525.0010.100.000.000.00-203.13%
LMT230317C005300002022-12-01 1:21PM EST530.008.500.000.000.00-203.13%
LMT230317C005350002022-11-30 10:20AM EST535.007.300.000.000.00-3803.13%
LMT230317C005400002022-11-30 10:30AM EST540.006.400.000.000.00-4103.13%
LMT230317C005450002022-12-01 12:18PM EST545.005.300.000.000.00-206.25%
LMT230317C005500002022-11-30 9:30AM EST550.005.000.000.000.00-106.25%
LMT230317C005550002022-11-30 2:55PM EST555.004.000.000.000.00-3006.25%
LMT230317C005600002022-11-30 3:59PM EST560.003.700.000.000.00-206.25%
LMT230317C005650002022-11-30 10:28AM EST565.002.950.000.000.00-806.25%
LMT230317C005700002022-12-01 3:55PM EST570.002.300.000.000.00-206.25%
LMT230317C005800002022-11-30 2:21PM EST580.001.700.000.000.00-606.25%
LMT230317C006000002022-12-01 2:40PM EST600.000.890.000.000.00-1506.25%
LMT230317C006200002022-11-14 11:32AM EST620.000.600.000.000.00-106.25%
LMT230317C006400002022-11-25 12:42PM EST640.000.450.000.000.00-5012.50%
LMT230317C006600002022-11-28 9:43AM EST660.000.250.150.450.00-111926.75%
Ventaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230317P002000002022-11-21 9:36AM EST200.000.110.000.000.00-50025.00%
LMT230317P002100002022-10-14 12:10PM EST210.000.800.000.300.00-11359.67%
LMT230317P002200002022-09-08 8:45AM EST220.000.660.651.250.00--671.70%
LMT230317P002300002022-11-02 11:32AM EST230.000.270.000.000.00-25025.00%
LMT230317P002400002022-11-18 12:47PM EST240.000.350.000.000.00-2025.00%
LMT230317P002500002022-11-28 10:11AM EST250.000.150.000.000.00-1025.00%
LMT230317P002600002022-11-30 1:10PM EST260.000.240.000.000.00-1025.00%
LMT230317P002700002022-11-30 1:06PM EST270.000.300.000.000.00-1025.00%
LMT230317P002750002022-10-31 10:44AM EST275.000.700.100.500.00-1748.27%
LMT230317P002800002022-10-13 2:27PM EST280.003.100.400.900.00-1851.20%
LMT230317P002850002022-10-14 10:14AM EST285.004.100.500.950.00-2650.17%
LMT230317P002900002022-10-14 12:06PM EST290.004.800.551.050.00-1849.52%
LMT230317P002950002022-10-24 9:44AM EST295.001.700.250.800.00-1546.00%
LMT230317P003000002022-11-17 10:31AM EST300.000.890.000.000.00-1012.50%
LMT230317P003050002022-11-18 2:38PM EST305.000.950.000.000.00-1012.50%
LMT230317P003100002022-11-11 2:32PM EST310.001.350.000.000.00-1012.50%
LMT230317P003150002022-11-10 1:22PM EST315.001.200.000.000.00-5012.50%
LMT230317P003200002022-11-29 1:14PM EST320.000.850.000.000.00-3012.50%
LMT230317P003250002022-11-04 10:01AM EST325.001.660.000.000.00-2012.50%
LMT230317P003300002022-11-23 2:23PM EST330.001.150.000.000.00-3012.50%
LMT230317P003350002022-11-10 3:37PM EST335.001.700.000.000.00-10012.50%
LMT230317P003400002022-11-30 3:54PM EST340.001.200.000.000.00-1012.50%
LMT230317P003450002022-11-22 3:56PM EST345.001.500.000.000.00-1012.50%
LMT230317P003500002022-11-30 2:42PM EST350.001.570.000.000.00-2012.50%
LMT230317P003550002022-11-21 1:55PM EST355.002.100.000.000.00-1012.50%
LMT230317P003600002022-11-30 3:02PM EST360.001.900.000.000.00-1012.50%
LMT230317P003650002022-11-25 11:32AM EST365.002.280.000.000.00-2012.50%
LMT230317P003700002022-12-01 3:55PM EST370.002.100.000.000.00-14012.50%
LMT230317P003750002022-11-25 10:54AM EST375.002.750.000.000.00-1012.50%
LMT230317P003800002022-12-01 3:42PM EST380.002.600.000.000.00-306.25%
LMT230317P003850002022-11-30 3:33PM EST385.003.100.000.000.00-106.25%
LMT230317P003900002022-12-01 3:28PM EST390.003.300.000.000.00-306.25%
LMT230317P003950002022-11-29 10:56AM EST395.004.400.000.000.00-106.25%
LMT230317P004000002022-11-30 3:59PM EST400.004.000.000.000.00-1206.25%
LMT230317P004050002022-11-30 3:36PM EST405.004.600.000.000.00-106.25%
LMT230317P004100002022-11-30 2:51PM EST410.005.300.000.000.00-5206.25%
LMT230317P004150002022-11-30 3:33PM EST415.005.700.000.000.00-2306.25%
LMT230317P004200002022-11-30 3:02PM EST420.006.450.000.000.00-706.25%
LMT230317P004250002022-12-01 9:50AM EST425.006.600.000.000.00-106.25%
LMT230317P004300002022-12-01 11:39AM EST430.007.800.000.000.00-106.25%
LMT230317P004350002022-12-01 10:56AM EST435.009.000.000.000.00-103.13%
LMT230317P004400002022-11-30 3:50PM EST440.009.500.000.000.00-1303.13%
LMT230317P004450002022-12-01 10:51AM EST445.0011.000.000.000.00-803.13%
LMT230317P004500002022-12-01 10:34AM EST450.0012.350.000.000.00-303.13%
LMT230317P004550002022-11-30 10:32AM EST455.0014.330.000.000.00-403.13%
LMT230317P004600002022-12-01 10:53AM EST460.0015.400.000.000.00-201.56%
LMT230317P004650002022-12-01 3:13PM EST465.0015.980.000.000.00-701.56%
LMT230317P004700002022-12-01 11:05AM EST470.0018.600.000.000.00-201.56%
LMT230317P004750002022-12-01 10:45AM EST475.0020.800.000.000.00-400.78%
LMT230317P004800002022-12-01 3:39PM EST480.0021.500.000.000.00-900.39%
LMT230317P004850002022-12-01 3:41PM EST485.0023.700.000.000.00-400.00%
LMT230317P004900002022-12-01 3:41PM EST490.0026.000.000.000.00-100.00%
LMT230317P004950002022-12-01 3:39PM EST495.0028.600.000.000.00-100.00%
LMT230317P005000002022-12-01 3:28PM EST500.0031.800.000.000.00-100.00%
LMT230317P005050002022-11-29 11:28AM EST505.0037.600.000.000.00-200.00%
LMT230317P005100002022-11-11 11:56AM EST510.0050.600.000.000.00-400.00%
LMT230317P005150002022-11-17 10:43AM EST515.0052.900.000.000.00-200.00%
LMT230317P005200002022-11-18 11:51AM EST520.0051.200.000.000.00-200.00%
LMT230317P005300002022-11-11 3:51PM EST530.0070.950.000.000.00-400.00%
LMT230317P005350002022-11-07 12:24PM EST535.0058.750.000.000.00--00.00%
LMT230317P005450002022-11-16 3:59PM EST545.0082.200.000.000.00-100.00%
LMT230317P005600002022-11-17 2:48PM EST560.0091.900.000.000.00--00.00%
LMT230317P005650002022-11-17 12:41PM EST565.0097.100.000.000.00--00.00%