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
Llamadaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230915C003000002023-02-08 2:06PM EDT300.00173.38178.80184.500.00--353.51%
LMT230915C003550002023-02-27 10:37AM EDT355.00133.98126.00128.900.00--141.27%
LMT230915C003650002023-03-17 2:15PM EDT365.00109.41116.50119.700.00-1139.57%
LMT230915C004000002023-03-22 3:33PM EDT400.0084.4185.4087.800.00-11033.30%
LMT230915C004100002023-02-27 10:37AM EDT410.0084.9077.4079.500.00-31332.15%
LMT230915C004200002023-03-20 11:43AM EDT420.0071.9069.1071.100.00-1130.70%
LMT230915C004250002023-01-23 1:30PM EDT425.0046.7071.3073.000.00--235.51%
LMT230915C004300002023-02-27 11:45AM EDT430.0067.8061.2063.100.00-2429.44%
LMT230915C004350002023-03-15 1:10PM EDT435.0054.0057.1059.100.00-2228.73%
LMT230915C004400002023-03-17 1:35PM EDT440.0049.1453.6055.600.00-1428.39%
LMT230915C004450002023-03-01 12:41PM EDT445.0054.6050.0051.900.00-1027.82%
LMT230915C004500002023-03-15 2:28PM EDT450.0048.3046.4048.500.00-23327.42%
LMT230915C004550002023-03-13 1:11PM EDT455.0045.1443.1045.200.00-502827.03%
LMT230915C004600002023-03-24 9:30AM EDT460.0036.5039.9041.200.00-11726.00%
LMT230915C004650002023-03-23 12:40PM EDT465.0034.6436.7038.30+1.14+3.40%11525.77%
LMT230915C004700002023-03-24 3:36PM EDT470.0034.8033.4035.00+4.40+14.47%153225.15%
LMT230915C004750002023-03-24 10:57AM EDT475.0028.8830.7032.40+0.78+2.78%111924.97%
LMT230915C004800002023-03-23 10:52AM EDT480.0026.1027.5029.300.00-13724.33%
LMT230915C004850002023-03-24 11:49AM EDT485.0024.9625.3027.40+1.36+5.76%112824.51%
LMT230915C004900002023-03-23 2:56PM EDT490.0020.3722.8024.800.00-37724.06%
LMT230915C004950002023-03-24 9:51AM EDT495.0018.8020.7021.60-1.70-8.29%211923.05%
LMT230915C005000002023-03-24 10:10AM EDT500.0017.1018.3020.10+0.60+3.64%113523.26%
LMT230915C005050002023-03-24 11:33AM EDT505.0015.6016.5017.90+1.00+6.85%11122.83%
LMT230915C005100002023-03-24 11:01AM EDT510.0013.5314.5015.50+0.63+4.88%11122.11%
LMT230915C005150002023-03-23 1:41PM EDT515.0010.9413.1014.000.00-21722.03%
LMT230915C005200002023-03-24 12:54PM EDT520.0011.7111.5012.40+1.31+12.60%115221.77%
LMT230915C005250002023-03-23 1:33PM EDT525.008.5110.1010.800.00-37621.38%
LMT230915C005300002023-03-24 3:48PM EDT530.009.208.709.40-1.70-15.60%13021.07%
LMT230915C005350002023-03-22 11:20AM EDT535.007.807.708.200.00-13020.84%
LMT230915C005400002023-03-24 11:01AM EDT540.006.096.607.10-1.60-20.81%12820.59%
LMT230915C005450002023-03-21 10:17AM EDT545.006.725.706.200.00-127320.45%
LMT230915C005500002023-03-24 12:13PM EDT550.005.004.905.50-0.20-3.85%13020.44%
LMT230915C005600002023-03-24 12:08PM EDT560.003.603.603.90-0.80-18.18%13019.86%
LMT230915C005700002023-03-23 2:35PM EDT570.002.052.502.850.00-11219.60%
LMT230915C005800002023-03-23 9:53AM EDT580.001.551.852.250.00-22019.78%
LMT230915C006000002023-03-16 9:57AM EDT600.001.450.701.450.00-110320.28%
LMT230915C006200002023-02-07 10:54AM EDT620.000.950.551.550.00--122.75%
LMT230915C006400002023-03-20 2:14PM EDT640.000.500.050.550.00-1320.87%
LMT230915C006600002023-03-20 9:51AM EDT660.000.200.000.450.00-11622.01%
Ventaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230915P002300002023-03-20 12:28PM EDT230.000.210.050.450.00-5946.68%
LMT230915P002400002023-01-30 3:53PM EDT240.000.400.200.600.00--145.97%
LMT230915P002500002023-03-08 10:30AM EDT250.000.450.050.700.00--144.46%
LMT230915P002600002023-02-22 4:02PM EDT260.000.700.100.850.00-23543.26%
LMT230915P002700002023-01-24 10:33AM EDT270.001.300.601.200.00--1143.21%
LMT230915P002800002023-03-13 3:08PM EDT280.000.940.301.300.00-42741.32%
LMT230915P002900002023-03-13 9:34AM EDT290.000.870.451.550.00-22240.17%
LMT230915P003000002023-03-20 2:06PM EDT300.000.900.651.800.00-21838.87%
LMT230915P003200002023-03-14 2:13PM EDT320.001.671.102.400.00-1236.27%
LMT230915P003300002023-03-17 2:14PM EDT330.002.801.352.750.00-143934.96%
LMT230915P003350002023-03-09 1:45PM EDT335.001.841.553.000.00-3534.46%
LMT230915P003400002023-03-23 11:24AM EDT340.002.302.052.500.00-157531.90%
LMT230915P003450002023-03-20 10:16AM EDT345.002.902.302.650.00-313231.17%
LMT230915P003500002023-03-23 9:59AM EDT350.003.102.552.800.00-511530.42%
LMT230915P003550002023-03-08 4:22PM EDT355.002.852.853.100.00--230.01%
LMT230915P003600002023-03-10 11:10AM EDT360.003.303.103.400.00-22129.54%
LMT230915P003650002023-03-23 2:01PM EDT365.004.003.404.200.00-2730.02%
LMT230915P003700002023-03-20 2:10PM EDT370.004.393.804.100.00-2528.64%
LMT230915P003750002023-03-20 1:15PM EDT375.004.704.204.500.00-132328.19%
LMT230915P003800002023-03-24 11:01AM EDT380.005.304.605.300.00-13328.35%
LMT230915P003850002023-02-10 12:14PM EDT385.006.505.405.900.00-81328.06%
LMT230915P003900002023-03-21 9:47AM EDT390.005.905.406.300.00-118627.41%
LMT230915P003950002023-03-15 9:30AM EDT395.007.106.106.700.00-11726.72%
LMT230915P004000002023-03-24 11:01AM EDT400.007.616.707.10+0.06+0.79%190425.98%
LMT230915P004050002023-03-13 12:55PM EDT405.008.407.308.100.00-57325.96%
LMT230915P004100002023-03-23 9:36AM EDT410.009.358.109.100.00-12425.82%
LMT230915P004150002023-03-22 3:09PM EDT415.009.898.809.400.00-1824.81%
LMT230915P004200002023-03-16 11:11AM EDT420.0010.809.8010.800.00-26724.95%
LMT230915P004250002023-03-15 1:40PM EDT425.0015.0710.6011.200.00-230323.96%
LMT230915P004300002023-03-22 1:02PM EDT430.0012.5611.6012.800.00-56524.09%
LMT230915P004350002023-03-22 1:02PM EDT435.0013.7012.6014.200.00-54723.92%
LMT230915P004400002023-03-22 12:10PM EDT440.0014.7014.1015.100.00-13023.21%
LMT230915P004450002023-03-23 3:01PM EDT445.0018.1015.3016.400.00-45122.77%
LMT230915P004500002023-03-24 11:13AM EDT450.0019.1016.5018.20+0.34+1.81%74022.67%
LMT230915P004550002023-03-24 12:18PM EDT455.0019.4918.4019.40+0.57+3.01%47921.98%
LMT230915P004600002023-03-23 10:04AM EDT460.0022.5520.1021.100.00-32021.60%
LMT230915P004650002023-03-23 10:04AM EDT465.0024.4821.6023.100.00-3621.36%
LMT230915P004700002023-03-23 2:41PM EDT470.0027.6023.7025.300.00-7919221.18%
LMT230915P004750002023-03-23 11:07AM EDT475.0027.6025.4027.600.00-74820.96%
LMT230915P004800002023-03-23 11:13AM EDT480.0029.5728.0030.00-0.63-2.09%12420.71%
LMT230915P004850002023-03-22 12:26PM EDT485.0031.2029.6032.100.00-18220.11%
LMT230915P004900002023-03-14 11:57AM EDT490.0032.2032.7034.700.00-5819.79%
LMT230915P004950002023-03-13 11:26AM EDT495.0037.1035.0037.200.00-1219.26%
LMT230915P005000002023-03-14 9:41AM EDT500.0037.6038.2039.800.00-24818.69%
LMT230915P005050002023-03-09 11:17AM EDT505.0038.5041.2043.400.00--218.79%
LMT230915P005150002023-03-14 1:22PM EDT515.0047.7047.9050.000.00--618.14%
LMT230915P005350002023-03-15 9:48AM EDT535.0068.2062.6064.700.00-1416.43%
LMT230915P006000002023-03-24 11:10AM EDT600.00130.10123.10127.70-4.60-3.41%1122.28%