Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
474,54+6,64 (+1,42%)
Al cierre: 04:03PM EDT
474,55 +0,01 (+0,00%)
Después del cierre: 07:54PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230616C002000002022-08-31 1:07PM EDT200.00225.30189.10192.000.00--10.00%
LMT230616C002500002023-01-30 10:48AM EDT250.00215.40225.70229.300.00--582.82%
LMT230616C002900002022-06-10 3:42PM EDT290.00150.90135.90141.400.00--40.00%
LMT230616C003000002023-03-17 1:58PM EDT300.00169.09175.10179.700.00-11161.85%
LMT230616C003100002023-02-27 11:41AM EDT310.00172.35166.30169.600.00-5060.51%
LMT230616C003200002023-02-27 10:33AM EDT320.00162.43156.20159.500.00-1256.40%
LMT230616C003300002022-08-11 3:08PM EDT330.00109.17102.50106.400.00--20.00%
LMT230616C003400002023-01-13 4:59PM EDT340.00116.50142.10146.100.00-2466.54%
LMT230616C003450002023-01-06 1:06PM EDT345.00144.00116.30120.000.00-110.00%
LMT230616C003500002023-02-27 10:37AM EDT350.00134.53126.80130.300.00-11353.16%
LMT230616C003550002023-01-19 2:04PM EDT355.0095.10122.40125.100.00-1150.75%
LMT230616C003600002023-02-27 10:34AM EDT360.00123.70117.00120.900.00-13450.91%
LMT230616C003700002023-01-24 11:28AM EDT370.0080.10111.40114.500.00-1851.68%
LMT230616C003750002023-02-16 12:24PM EDT375.00104.1594.6099.100.00-2210.00%
LMT230616C003800002023-03-09 3:14PM EDT380.00104.8498.00101.500.00-21444.75%
LMT230616C003850002022-12-30 11:16AM EDT385.00111.3081.4084.000.00-170.00%
LMT230616C003900002023-03-20 11:15AM EDT390.0091.9589.1091.500.00-1941.03%
LMT230616C003950002023-03-03 4:35PM EDT395.0090.0584.3086.900.00-17839.96%
LMT230616C004000002023-03-13 12:53PM EDT400.0081.7179.6082.100.00-189738.47%
LMT230616C004050002023-02-09 2:34PM EDT405.0073.7078.0079.600.00-72840.95%
LMT230616C004100002023-02-28 3:12PM EDT410.0072.9470.6072.700.00-104835.77%
LMT230616C004150002023-03-15 2:39PM EDT415.0066.7066.2067.700.00-22033.87%
LMT230616C004200002023-02-22 4:17PM EDT420.0066.7061.7063.500.00-34333.25%
LMT230616C004250002023-03-07 1:12PM EDT425.0063.8057.5059.200.00-118632.37%
LMT230616C004300002023-03-09 11:53AM EDT430.0059.1053.1054.700.00-112331.11%
LMT230616C004350002023-03-24 11:43AM EDT435.0047.0048.8050.50+2.50+5.62%144230.21%
LMT230616C004400002023-03-21 10:44AM EDT440.0048.4844.9046.500.00-117329.47%
LMT230616C004450002023-03-16 3:21PM EDT445.0043.0040.6042.200.00-13528.22%
LMT230616C004500002023-03-23 12:58PM EDT450.0032.9937.2038.500.00-321727.63%
LMT230616C004550002023-03-21 12:43PM EDT455.0035.0033.4034.900.00-58427.01%
LMT230616C004600002023-03-23 11:13AM EDT460.0028.0030.1031.000.00-141225.89%
LMT230616C004650002023-03-24 12:49PM EDT465.0027.2026.8027.60+3.60+15.25%109925.20%
LMT230616C004700002023-03-24 3:39PM EDT470.0024.4023.7024.60+4.70+23.86%1471924.78%
LMT230616C004750002023-03-24 2:48PM EDT475.0021.4020.7021.40+2.90+15.68%10187223.95%
LMT230616C004800002023-03-24 11:43AM EDT480.0018.4618.1018.70+2.81+17.96%966923.49%
LMT230616C004850002023-03-24 3:14PM EDT485.0015.7015.5016.10-2.80-15.14%825422.92%
LMT230616C004900002023-03-24 11:43AM EDT490.0012.3013.1013.90+1.50+13.89%275422.59%
LMT230616C004950002023-03-24 1:45PM EDT495.0011.4011.1011.90+2.10+22.58%315422.27%
LMT230616C005000002023-03-24 2:04PM EDT500.009.519.109.80+1.61+20.38%91,83121.59%
LMT230616C005050002023-03-24 2:32PM EDT505.008.007.708.30+0.80+11.11%314421.41%
LMT230616C005100002023-03-24 3:58PM EDT510.006.506.306.80+1.40+27.45%220620.99%
LMT230616C005150002023-03-22 3:44PM EDT515.004.805.105.500.00-214220.59%
LMT230616C005200002023-03-24 1:10PM EDT520.004.404.104.50+1.01+29.79%555020.40%
LMT230616C005250002023-03-24 12:49PM EDT525.003.503.303.60+0.82+30.60%2117420.12%
LMT230616C005300002023-03-24 1:14PM EDT530.002.782.402.85+0.14+5.30%121719.86%
LMT230616C005350002023-03-22 3:36PM EDT535.002.002.052.350.00-116519.90%
LMT230616C005400002023-03-21 11:40AM EDT540.002.001.501.800.00-153819.59%
LMT230616C005500002023-03-24 10:26AM EDT550.000.950.951.15+0.30+46.15%1142119.54%
LMT230616C005600002023-03-17 11:12AM EDT560.000.750.400.950.00-1056620.56%
LMT230616C005700002023-03-17 3:59PM EDT570.000.600.200.650.00-348120.79%
LMT230616C005800002023-03-23 11:24AM EDT580.000.250.100.500.00-116921.42%
LMT230616C006000002023-03-23 11:48AM EDT600.000.050.000.400.00-41,35623.56%
LMT230616C006200002023-03-17 1:25PM EDT620.000.110.000.350.00-523825.78%
LMT230616C006400002023-03-02 10:30AM EDT640.000.150.000.350.00-16728.35%
LMT230616C006600002022-12-08 12:26PM EDT660.001.900.250.750.00-11734.36%
LMT230616C006800002023-01-18 12:12PM EDT680.000.180.000.300.00-101732.47%
LMT230616C007000002023-03-01 4:01PM EDT700.000.060.000.300.00-2013634.67%
LMT230616C007200002023-03-21 1:52PM EDT720.000.050.000.200.00-21135.06%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230616P002000002023-02-21 11:41AM EDT200.000.100.000.300.00-31069.82%
LMT230616P002100002023-03-16 9:34AM EDT210.000.100.000.300.00-22566.11%
LMT230616P002200002022-12-21 2:40PM EDT220.000.150.050.350.00-1364.60%
LMT230616P002300002023-02-28 1:20PM EDT230.000.120.000.300.00-1959.18%
LMT230616P002400002023-03-10 2:44PM EDT240.000.150.000.300.00-106255.96%
LMT230616P002500002023-03-17 9:52AM EDT250.000.100.000.250.00-107251.76%
LMT230616P002600002023-02-13 11:34AM EDT260.000.200.000.400.00-1751.47%
LMT230616P002700002023-02-27 2:52PM EDT270.000.220.000.350.00-15052.05%
LMT230616P002800002023-02-13 2:06PM EDT280.000.300.050.600.00-103652.83%
LMT230616P002900002023-03-17 1:59PM EDT290.000.400.050.400.00-14946.88%
LMT230616P003000002023-03-21 3:46PM EDT300.000.350.050.350.00-110343.19%
LMT230616P003100002023-02-14 1:14PM EDT310.000.550.100.950.00-104547.03%
LMT230616P003200002023-03-21 10:01AM EDT320.000.460.150.800.00-112242.73%
LMT230616P003300002023-03-03 2:59PM EDT330.000.650.150.750.00-16939.39%
LMT230616P003350002023-03-17 3:43PM EDT335.001.050.251.150.00-12140.92%
LMT230616P003400002023-03-17 3:43PM EDT340.001.150.251.250.00-19640.05%
LMT230616P003450002023-03-22 12:34PM EDT345.000.750.351.400.00-19439.42%
LMT230616P003500002023-03-23 2:44PM EDT350.001.050.651.150.00-228036.52%
LMT230616P003550002023-01-25 11:25AM EDT355.003.021.252.050.00-65939.48%
LMT230616P003600002023-03-22 10:08AM EDT360.001.250.651.750.00-23736.65%
LMT230616P003650002023-02-01 3:07PM EDT365.002.901.202.050.00-214736.38%
LMT230616P003700002023-03-23 1:42PM EDT370.001.641.201.750.00-310333.66%
LMT230616P003750002023-03-24 3:04PM EDT375.001.551.351.65-0.20-11.43%16431.77%
LMT230616P003800002023-03-23 9:55AM EDT380.002.101.601.850.00-511531.10%
LMT230616P003850002023-03-15 2:28PM EDT385.003.201.852.200.00-116430.87%
LMT230616P003900002023-03-24 1:18PM EDT390.002.272.102.35-0.33-12.69%325429.85%
LMT230616P003950002023-03-24 3:27PM EDT395.002.592.402.65-0.24-8.48%14829.23%
LMT230616P004000002023-03-24 2:34PM EDT400.002.902.753.00-0.20-6.45%451128.65%
LMT230616P004050002023-03-22 3:22PM EDT405.003.603.103.400.00-1020528.08%
LMT230616P004100002023-03-23 9:36AM EDT410.004.453.603.900.00-121827.62%
LMT230616P004150002023-03-24 1:00PM EDT415.004.404.104.50-1.20-21.43%223827.22%
LMT230616P004200002023-03-23 1:23PM EDT420.005.904.605.100.00-317326.68%
LMT230616P004250002023-03-23 3:20PM EDT425.007.105.305.700.00-331726.01%
LMT230616P004300002023-03-23 12:41PM EDT430.007.406.006.600.00-226525.71%
LMT230616P004350002023-03-24 12:57PM EDT435.007.106.907.30-0.50-6.58%215724.93%
LMT230616P004400002023-03-24 11:11AM EDT440.009.437.808.40-0.16-1.67%128624.60%
LMT230616P004450002023-03-23 2:18PM EDT445.0010.708.709.600.00-110624.23%
LMT230616P004500002023-03-24 12:01PM EDT450.0011.009.9010.60-0.85-7.17%1038623.43%
LMT230616P004550002023-03-23 1:08PM EDT455.0013.9011.4011.900.00-850822.85%
LMT230616P004600002023-03-24 2:57PM EDT460.0013.2012.8013.50-2.20-14.29%914122.44%
LMT230616P004650002023-03-24 12:23PM EDT465.0014.7014.6015.10-2.70-15.52%2312821.84%
LMT230616P004700002023-03-24 3:50PM EDT470.0016.4716.4017.00-1.14-6.47%1444221.37%
LMT230616P004750002023-03-24 3:42PM EDT475.0018.8018.5019.20-1.20-6.00%239921.02%
LMT230616P004800002023-03-23 2:41PM EDT480.0025.6020.7021.500.00-245420.55%
LMT230616P004850002023-03-24 3:52PM EDT485.0023.6023.2023.90-3.10-11.61%236319.95%
LMT230616P004900002023-03-15 9:32AM EDT490.0029.0026.0026.600.00-123419.43%
LMT230616P004950002023-03-22 3:34PM EDT495.0031.1028.9029.900.00-112619.36%
LMT230616P005000002023-03-22 3:08PM EDT500.0035.6031.7033.400.00-145019.28%
LMT230616P005050002023-03-23 2:01PM EDT505.0041.1035.4036.400.00-18518.27%
LMT230616P005100002023-03-14 10:53AM EDT510.0037.5038.4040.700.00-315818.78%
LMT230616P005150002023-03-14 1:16PM EDT515.0042.2042.9044.500.00-43418.32%
LMT230616P005200002023-03-14 1:16PM EDT520.0046.0045.7048.300.00-41817.48%
LMT230616P005250002022-11-30 12:30PM EDT525.0056.3050.3053.100.00--118.28%
LMT230616P005300002023-03-13 12:49PM EDT530.0057.8955.1057.400.00--117.86%
LMT230616P005400002022-10-28 2:54PM EDT540.0070.3065.9068.500.00-142322.57%
LMT230616P005500002023-01-13 12:42PM EDT550.00101.9070.3074.000.00-100.00%
LMT230616P005600002022-07-18 1:25PM EDT560.00168.60120.90122.100.00--172.38%
LMT230616P005700002023-03-01 10:43AM EDT570.0095.0093.2097.000.00-1024.62%
LMT230616P005800002022-11-17 1:50PM EDT580.00112.2097.70101.500.00--10.00%
LMT230616P006200002023-02-14 4:26PM EDT620.00139.20145.30148.100.00--036.85%
LMT230616P006600002022-10-03 2:28PM EDT660.00258.90172.90176.100.00--00.00%
LMT230616P007000002022-12-27 4:58PM EDT700.00214.02238.50241.700.00--075.49%