Mercados españoles abiertos en 6 hrs 38 min

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
483,21-0,25 (-0,05%)
Al cierre: 04:04PM EST
483,22 +0,01 (+0,00%)
Después del cierre: 07:56PM EST
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 12:07PM EST200.00225.30189.10192.000.00--10.00%
LMT230616C002900002022-06-10 2:42PM EST290.00150.90135.90141.400.00--40.00%
LMT230616C003100002022-06-10 2:42PM EST310.00133.90117.60124.100.00--20.00%
LMT230616C003200002022-08-31 12:07PM EST320.00115.1583.1084.800.00-220.00%
LMT230616C003300002022-08-11 2:08PM EST330.00109.17102.50106.400.00--20.00%
LMT230616C003400002022-10-26 8:30AM EST340.00132.350.000.000.00-100.00%
LMT230616C003450002022-06-02 10:34AM EST345.00102.00101.90105.800.00--10.00%
LMT230616C003500002022-11-18 3:00PM EST350.00134.69138.90141.600.00-21339.85%
LMT230616C003550002022-10-28 12:57PM EST355.00143.42134.50140.500.00-1043.93%
LMT230616C003600002022-11-11 12:58PM EST360.00117.60129.60132.700.00-23338.83%
LMT230616C003700002022-11-11 2:59PM EST370.00106.25121.10124.000.00-1637.91%
LMT230616C003750002022-11-01 9:38AM EST375.00125.57117.00119.400.00-12237.09%
LMT230616C003800002022-11-22 12:10PM EST380.00111.59112.50114.600.00-41836.00%
LMT230616C003850002022-11-04 11:29AM EST385.00103.78108.50112.000.00-1837.42%
LMT230616C003900002022-11-21 10:56AM EST390.00104.01104.40105.800.00-1634.73%
LMT230616C003950002022-10-10 12:12PM EST395.0048.00104.40107.200.00-42640.00%
LMT230616C004000002022-11-08 2:24PM EST400.00105.0995.4097.700.00-12334.05%
LMT230616C004050002022-10-18 11:48AM EST405.0057.0082.3084.800.00-62323.95%
LMT230616C004100002022-11-23 3:40PM EST410.0086.2087.2089.700.00-13033.26%
LMT230616C004150002022-10-28 9:01AM EST415.0089.1583.6086.200.00-1033.25%
LMT230616C004200002022-11-28 3:16PM EST420.0079.7679.6082.10-0.84-1.04%33432.63%
LMT230616C004250002022-11-11 12:42PM EST425.0065.0076.0077.700.00-416231.71%
LMT230616C004300002022-11-07 12:16PM EST430.0079.4872.0073.600.00-14431.02%
LMT230616C004350002022-11-11 10:27AM EST435.0066.3068.7070.900.00-17431.45%
LMT230616C004400002022-11-22 12:42PM EST440.0063.5064.9066.200.00-17630.17%
LMT230616C004450002022-11-11 10:58AM EST445.0054.1261.5063.600.00-2330.53%
LMT230616C004500002022-11-23 12:17PM EST450.0055.9058.0059.900.00-18129.95%
LMT230616C004550002022-11-28 1:56PM EST455.0055.2054.6056.50+5.54+11.16%53429.55%
LMT230616C004600002022-11-21 10:54AM EST460.0051.9251.3053.100.00-825829.09%
LMT230616C004650002022-11-28 1:56PM EST465.0048.9048.3049.90+9.40+23.80%41228.72%
LMT230616C004700002022-11-18 2:20PM EST470.0041.5045.4046.900.00-111828.43%
LMT230616C004750002022-11-23 3:42PM EST475.0041.0042.3044.100.00-187328.22%
LMT230616C004800002022-11-28 3:27PM EST480.0039.2039.5041.00-1.00-2.49%1555727.72%
LMT230616C004850002022-11-23 2:34PM EST485.0036.0736.9037.80-0.73-1.98%11927.10%
LMT230616C004900002022-11-28 3:25PM EST490.0033.9034.3035.90-0.80-2.31%731627.32%
LMT230616C004950002022-11-28 12:32PM EST495.0033.1031.5033.20+1.90+6.09%672726.91%
LMT230616C005000002022-11-28 3:35PM EST500.0029.8029.4030.700.00-1381,45126.57%
LMT230616C005050002022-11-28 2:13PM EST505.0027.4027.3028.00+1.20+4.58%222426.01%
LMT230616C005100002022-11-28 1:16PM EST510.0025.9024.7025.90+0.69+2.74%3012825.81%
LMT230616C005150002022-11-28 12:05PM EST515.0023.3023.1023.90+0.96+4.30%167325.60%
LMT230616C005200002022-11-28 2:21PM EST520.0021.5021.2021.90-0.90-4.02%823625.33%
LMT230616C005250002022-11-28 1:01PM EST525.0020.3419.5020.70+0.97+5.01%13725.57%
LMT230616C005300002022-11-25 12:50PM EST530.0018.3117.8018.400.00-414424.92%
LMT230616C005350002022-11-18 3:56PM EST535.0016.5716.4017.000.00-17824.87%
LMT230616C005400002022-11-23 2:19PM EST540.0014.8814.8015.800.00-121724.92%
LMT230616C005500002022-11-23 12:53PM EST550.0011.7012.3012.800.00-430724.31%
LMT230616C005600002022-11-28 10:30AM EST560.0010.8010.1011.00+1.00+10.20%336724.45%
LMT230616C005700002022-11-28 10:18AM EST570.008.708.208.90+0.30+3.57%125724.05%
LMT230616C005800002022-11-21 1:35PM EST580.007.706.707.100.00-420623.65%
LMT230616C006000002022-11-18 3:30PM EST600.005.204.304.800.00-21,24423.52%
LMT230616C006200002022-11-28 10:26AM EST620.003.202.803.20+0.35+12.28%224123.43%
LMT230616C006400002022-11-28 10:18AM EST640.002.051.802.40+0.45+28.12%11324.02%
LMT230616C006600002022-11-22 11:16AM EST660.001.451.001.750.00-11724.41%
LMT230616C006800002022-11-18 10:37AM EST680.001.200.701.250.00-1424.69%
LMT230616C007000002022-11-11 10:58AM EST700.000.880.450.950.00--125.20%
LMT230616C007200002022-11-17 3:56PM EST720.000.750.300.700.00--125.54%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230616P002000002022-10-18 9:56AM EST200.001.250.050.700.00-2550.93%
LMT230616P002100002022-10-14 12:46PM EST210.001.900.300.850.00-21751.10%
LMT230616P002200002022-10-05 10:05AM EST220.001.960.401.000.00-1252.56%
LMT230616P002300002022-11-22 3:44PM EST230.000.520.200.700.00-3547.25%
LMT230616P002400002022-11-28 2:34PM EST240.000.700.300.90-0.32-31.37%16246.51%
LMT230616P002500002022-11-11 2:37PM EST250.001.080.401.100.00-12145.48%
LMT230616P002600002022-11-11 2:37PM EST260.001.200.551.300.00-1644.28%
LMT230616P002700002022-10-19 1:19PM EST270.003.400.951.850.00-13844.61%
LMT230616P002800002022-11-11 10:51AM EST280.001.920.851.700.00-103641.52%
LMT230616P002900002022-11-28 10:03AM EST290.001.501.101.95-0.50-25.00%14840.23%
LMT230616P003000002022-11-23 3:18PM EST300.001.601.302.200.00-17338.84%
LMT230616P003100002022-11-21 1:45PM EST310.002.201.602.550.00-24537.71%
LMT230616P003200002022-11-02 10:27AM EST320.003.702.002.950.00-14136.59%
LMT230616P003300002022-11-21 10:03AM EST330.003.502.903.200.00-15534.97%
LMT230616P003350002022-11-23 10:28AM EST335.003.303.203.500.00-1234.57%
LMT230616P003400002022-11-11 2:34PM EST340.005.353.503.800.00-17634.12%
LMT230616P003450002022-11-07 11:55AM EST345.005.203.704.100.00-14733.62%
LMT230616P003500002022-11-22 12:32PM EST350.004.404.104.500.00-13233.29%
LMT230616P003550002022-11-08 10:05AM EST355.005.604.404.900.00-44732.89%
LMT230616P003600002022-11-28 10:05AM EST360.004.904.805.20-0.70-12.50%24432.27%
LMT230616P003650002022-11-28 1:56PM EST365.005.505.305.70-1.30-19.12%212331.95%
LMT230616P003700002022-11-14 1:43PM EST370.008.605.706.100.00-13131.41%
LMT230616P003750002022-11-25 9:55AM EST375.006.006.306.700.00-13231.14%
LMT230616P003800002022-11-28 9:49AM EST380.007.006.807.30+0.40+6.06%22730.80%
LMT230616P003850002022-11-16 3:29PM EST385.0010.507.407.800.00-115030.26%
LMT230616P003900002022-11-25 10:05AM EST390.007.808.008.500.00-320029.94%
LMT230616P003950002022-11-28 11:00AM EST395.008.708.709.10-0.50-5.43%91429.45%
LMT230616P004000002022-11-28 3:02PM EST400.0010.009.609.90+0.99+10.99%4216329.13%
LMT230616P004050002022-11-28 9:49AM EST405.0010.6010.3010.80+0.10+0.95%213428.86%
LMT230616P004100002022-11-28 3:03PM EST410.0011.6011.2011.50+0.70+6.42%1314928.32%
LMT230616P004150002022-11-28 12:07PM EST415.0011.9012.0012.50-1.10-8.46%19428.03%
LMT230616P004200002022-11-28 9:57AM EST420.0012.9013.1013.50-0.52-3.87%45127.68%
LMT230616P004250002022-11-25 10:05AM EST425.0014.0014.1014.60+0.10+0.72%18227.36%
LMT230616P004300002022-11-28 3:29PM EST430.0015.7015.3015.70+0.86+5.80%215026.98%
LMT230616P004350002022-11-25 9:56AM EST435.0016.2016.4016.900.00-13626.62%
LMT230616P004400002022-11-25 9:38AM EST440.0018.0017.7018.200.00-410126.27%
LMT230616P004450002022-11-28 1:21PM EST445.0019.5019.0019.60-3.10-13.72%1925.95%
LMT230616P004500002022-11-23 10:35AM EST450.0021.6520.5021.100.00-17725.63%
LMT230616P004550002022-11-28 1:26PM EST455.0022.7022.2022.70-0.20-0.87%242325.33%
LMT230616P004600002022-11-28 1:26PM EST460.0024.4023.6024.40-1.75-6.69%64425.02%
LMT230616P004650002022-11-28 11:56AM EST465.0025.7025.3026.30+0.30+1.18%82424.79%
LMT230616P004700002022-11-28 12:32PM EST470.0027.5027.5028.10-1.48-5.11%475324.41%
LMT230616P004750002022-11-28 12:32PM EST475.0029.4029.6030.20+0.10+0.34%2118124.18%
LMT230616P004800002022-11-28 2:41PM EST480.0032.6631.5032.40+0.26+0.80%4715823.93%
LMT230616P004850002022-11-28 3:22PM EST485.0034.7033.8034.400.00-5325423.47%
LMT230616P004900002022-11-28 3:29PM EST490.0036.9036.0036.80+0.60+1.65%1326123.21%
LMT230616P004950002022-11-28 1:21PM EST495.0039.2038.3039.50+0.02+0.05%14823.08%
LMT230616P005000002022-11-28 2:57PM EST500.0042.2040.8042.00+0.90+2.18%11045722.72%
LMT230616P005050002022-11-10 3:10PM EST505.0044.2043.5045.000.00-72422.63%
LMT230616P005100002022-11-25 10:13AM EST510.0046.9046.7047.600.00-512522.18%
LMT230616P005150002022-11-08 1:17PM EST515.0048.9049.2051.100.00-3522.29%
LMT230616P005200002022-11-25 12:59PM EST520.0053.7252.3054.800.00-11522.47%
LMT230616P005400002022-10-28 1:54PM EST540.0070.3065.9068.500.00-142321.59%
LMT230616P005500002022-11-25 10:08AM EST550.0074.7073.7075.500.00-1120.69%
LMT230616P005600002022-07-18 12:25PM EST560.00168.60120.90122.100.00--150.45%
LMT230616P005800002022-11-17 12:50PM EST580.00112.2099.30101.900.00--121.36%
LMT230616P006600002022-10-03 1:28PM EST660.00258.90172.90176.100.00--00.00%