LMT - Lockheed Martin Corporation
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadas
16 de junio de 2023
Ventas
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 225.30 | 0.00 | - | - | 1 | 200.00 | 0.10 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 210.00 | 0.04 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 220.00 | 0.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 230.00 | 0.12 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 240.00 | 0.15 | 0.00 | - | 10 | 62 |
| 196.20 | 0.00 | - | 20 | 5 | 250.00 | 0.03 | 0.00 | - | 2 | 73 |
| - | - | - | - | - | 260.00 | 0.20 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 270.00 | 0.22 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 280.00 | 0.10 | 0.00 | - | 1 | 34 |
| 157.60 | 0.00 | - | 3 | 0 | 290.00 | 0.40 | 0.00 | - | 1 | 49 |
| 147.30 | 0.00 | - | 25 | 0 | 300.00 | 0.05 | +0.01 | +25.00% | 1 | 100 |
| 172.35 | 0.00 | - | 5 | 0 | 310.00 | 0.55 | 0.00 | - | 10 | 45 |
| 127.50 | 0.00 | - | 3 | 0 | 320.00 | 0.08 | 0.00 | - | 1 | 135 |
| - | - | - | - | - | 325.00 | 0.05 | 0.00 | - | 1 | 40 |
| 117.60 | 0.00 | - | 2 | 2 | 330.00 | 0.05 | 0.00 | - | 2 | 99 |
| - | - | - | - | - | 335.00 | 0.10 | 0.00 | - | 4 | 104 |
| 107.37 | 0.00 | - | 6 | 1 | 340.00 | 0.05 | 0.00 | - | 10 | 67 |
| 102.60 | 0.00 | - | 2 | 0 | 345.00 | 0.05 | -0.05 | -50.00% | 2 | 129 |
| 97.10 | 0.00 | - | 5 | 0 | 350.00 | 0.05 | -0.15 | -75.00% | 11 | 255 |
| 92.49 | 0.00 | - | 6 | 0 | 355.00 | 0.13 | 0.00 | - | 1 | 55 |
| 84.63 | 0.00 | - | 3 | 3 | 360.00 | 0.30 | 0.00 | - | 4 | 218 |
| - | - | - | - | - | 365.00 | 0.30 | 0.00 | - | 10 | 148 |
| 74.91 | 0.00 | - | 2 | 3 | 370.00 | 0.20 | 0.00 | - | 1 | 98 |
| 71.80 | 0.00 | - | 540 | 1 | 375.00 | 0.20 | 0.00 | - | 1 | 100 |
| 67.30 | 0.00 | - | 40 | 0 | 380.00 | 0.23 | 0.00 | - | 1 | 111 |
| 62.50 | 0.00 | - | 15 | 0 | 385.00 | 0.15 | -0.75 | -83.33% | 8 | 173 |
| 57.40 | 0.00 | - | 20 | 2 | 390.00 | 0.18 | -0.17 | -48.57% | 8 | 260 |
| 53.20 | +1.20 | +2.31% | 1 | 2 | 395.00 | 0.55 | 0.00 | - | 51 | 104 |
| 46.80 | 0.00 | - | 1,620 | 22 | 400.00 | 0.30 | -0.20 | -40.00% | 46 | 580 |
| 42.20 | 0.00 | - | 75 | 0 | 405.00 | 0.50 | -0.19 | -27.54% | 7 | 287 |
| 37.20 | 0.00 | - | 60 | 0 | 410.00 | 0.48 | -0.72 | -60.00% | 4 | 460 |
| 33.45 | 0.00 | - | 1 | 0 | 415.00 | 0.62 | -0.44 | -41.51% | 168 | 425 |
| 27.37 | 0.00 | - | 3 | 8 | 420.00 | 0.80 | -0.65 | -44.83% | 74 | 527 |
| 22.54 | 0.00 | - | 1 | 175 | 425.00 | 1.04 | -0.85 | -44.97% | 40 | 1,322 |
| 20.30 | +1.35 | +7.12% | 1 | 51 | 430.00 | 1.46 | -1.31 | -47.29% | 23 | 845 |
| 14.96 | 0.00 | - | 4 | 404 | 435.00 | 1.97 | -1.53 | -43.71% | 43 | 813 |
| 13.00 | 0.00 | - | 2 | 24 | 437.50 | 2.42 | -2.28 | -48.51% | 16 | 65 |
| 13.50 | +2.40 | +21.62% | 3 | 157 | 440.00 | 2.91 | -2.44 | -45.61% | 66 | 924 |
| 11.30 | +1.10 | +10.78% | 3 | 14 | 442.50 | 3.50 | -2.60 | -42.62% | 24 | 68 |
| 10.40 | +2.63 | +33.85% | 160 | 239 | 445.00 | 4.03 | -2.97 | -42.43% | 46 | 349 |
| 8.70 | +1.70 | +24.29% | 12 | 49 | 447.50 | 5.00 | -3.10 | -38.27% | 16 | 42 |
| 7.40 | +2.30 | +45.10% | 52 | 459 | 450.00 | 6.23 | -3.83 | -38.07% | 187 | 1,161 |
| 5.22 | +0.95 | +22.25% | 16 | 117 | 452.50 | 7.50 | -1.70 | -18.48% | 13 | 3 |
| 4.50 | +1.10 | +32.35% | 8 | 677 | 455.00 | 8.40 | -4.94 | -37.03% | 10 | 502 |
| 3.20 | +0.40 | +14.29% | 4 | 92 | 457.50 | 20.30 | 0.00 | - | - | 1 |
| 2.60 | +0.60 | +30.00% | 102 | 1,610 | 460.00 | 12.50 | -4.25 | -25.37% | 5 | 372 |
| 1.84 | +0.14 | +8.24% | 4 | 25 | 462.50 | - | - | - | - | - |
| 1.60 | +0.30 | +23.08% | 59 | 630 | 465.00 | 16.70 | -6.00 | -26.43% | 4 | 239 |
| 1.27 | +0.27 | +27.00% | 13 | 20 | 467.50 | 23.30 | 0.00 | - | 1 | 1 |
| 0.90 | 0.00 | - | 62 | 1,457 | 470.00 | 21.52 | -4.61 | -17.64% | 8 | 151 |
| 0.60 | -0.11 | -15.49% | 1 | 4 | 472.50 | - | - | - | - | - |
| 0.50 | +0.03 | +6.38% | 29 | 1,385 | 475.00 | 26.40 | -4.10 | -13.44% | 2 | 251 |
| 0.45 | -0.25 | -35.71% | 5 | 4 | 477.50 | - | - | - | - | - |
| 0.40 | +0.10 | +33.33% | 93 | 3,563 | 480.00 | 31.30 | -5.04 | -13.87% | 4 | 390 |
| 0.75 | 0.00 | - | - | 5 | 482.50 | - | - | - | - | - |
| 0.15 | -0.09 | -37.50% | 22 | 1,036 | 485.00 | 34.30 | -7.20 | -17.35% | 590 | 268 |
| 0.15 | -0.05 | -25.00% | 8 | 873 | 490.00 | 39.30 | -7.20 | -15.48% | 320 | 129 |
| 0.11 | -0.04 | -26.67% | 4 | 523 | 495.00 | 44.20 | -6.60 | -12.99% | 110 | 46 |
| 0.12 | -0.01 | -7.69% | 3 | 2,254 | 500.00 | 49.90 | -5.24 | -9.50% | 140 | 56 |
| 0.08 | +0.03 | +60.00% | 1 | 392 | 505.00 | 54.44 | -5.76 | -9.57% | 6 | 3 |
| 0.03 | -0.07 | -70.00% | 2 | 693 | 510.00 | 59.90 | -5.23 | -8.03% | 2 | 1 |
| 0.07 | +0.02 | +40.00% | 1 | 275 | 515.00 | 70.06 | 0.00 | - | 389 | 0 |
| 0.05 | 0.00 | - | 1 | 693 | 520.00 | 75.07 | 0.00 | - | 207 | 0 |
| 0.08 | 0.00 | - | 1 | 923 | 525.00 | 80.40 | 0.00 | - | 82 | 0 |
| 0.08 | 0.00 | - | 1 | 388 | 530.00 | 57.89 | 0.00 | - | - | 0 |
| 0.05 | -0.03 | -37.50% | 1 | 170 | 535.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 30 | 713 | 540.00 | 94.47 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 43 | 545.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 668 | 550.00 | 104.37 | 0.00 | - | 4 | 1 |
| 0.20 | 0.00 | - | 1 | 17 | 555.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 564 | 560.00 | 168.60 | 0.00 | - | - | 1 |
| 0.35 | 0.00 | - | 1 | 4 | 565.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 494 | 570.00 | 95.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 10 | 13 | 575.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 205 | 580.00 | 112.20 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 27 | 28 | 585.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 4 | 590.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 1,359 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 242 | 620.00 | 139.20 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 103 | 640.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 123 | 243 | 660.00 | 258.90 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 10 | 17 | 680.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 136 | 700.00 | 214.02 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 12 | 720.00 | - | - | - | - | - |
© 2023 Yahoo. Todos los derechos reservados.