Mercados españoles abiertos en 5 hrs 31 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. 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
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240119C001650002022-11-21 9:30AM EST165.00315.29317.10320.100.00-11053.74%
LMT240119C001700002022-08-31 12:05PM EST170.00254.74218.30221.200.00-420.00%
LMT240119C001750002022-08-31 12:34PM EST175.00250.12214.30217.600.00-24110.00%
LMT240119C001800002022-08-31 12:06PM EST180.00244.63208.60211.800.00-670.00%
LMT240119C001850002022-08-31 12:03PM EST185.00240.32204.00207.000.00--20.00%
LMT240119C001900002022-09-06 1:55PM EST190.00228.31211.20214.200.00-220.00%
LMT240119C001950002022-09-14 11:17AM EST195.00221.28197.30200.600.00-630.00%
LMT240119C002000002022-01-26 2:46PM EST200.00190.10205.00213.300.00-110.00%
LMT240119C002100002022-09-27 2:58PM EST210.00193.57263.10266.100.00-560.00%
LMT240119C002200002022-07-18 1:50PM EST220.00174.20221.40224.300.00-1110.00%
LMT240119C002300002022-10-28 10:04AM EST230.00260.00251.00261.000.00-1052.28%
LMT240119C002400002022-09-21 10:43AM EST240.00197.30212.30218.100.00-1600.00%
LMT240119C002500002022-09-30 9:02AM EST250.00145.85239.40242.100.00-14049.04%
LMT240119C002600002022-06-17 2:32PM EST260.00151.56135.30138.100.00-270.00%
LMT240119C002700002022-09-16 12:37PM EST270.00153.50133.30136.100.00-180.00%
LMT240119C002800002022-10-04 11:54AM EST280.00137.00212.10215.800.00-3746.76%
LMT240119C002900002022-10-03 10:02AM EST290.00122.27202.70206.900.00-3345.66%
LMT240119C003000002022-11-28 10:21AM EST300.00193.30191.00194.50+3.77+1.99%118440.67%
LMT240119C003100002022-09-29 1:44PM EST310.00100.30186.50189.800.00-2441043.99%
LMT240119C003200002022-11-10 3:10PM EST320.00182.60173.30177.300.00-174039.30%
LMT240119C003300002022-11-03 11:10AM EST330.00171.00164.80168.800.00-115138.55%
LMT240119C003400002022-11-28 10:48AM EST340.00158.90156.30160.40-6.10-3.70%198437.80%
LMT240119C003450002022-11-28 12:52PM EST345.00155.15151.80155.40+64.35+70.87%1536.72%
LMT240119C003500002022-11-04 2:48PM EST350.00151.00148.60151.200.00-832936.31%
LMT240119C003550002022-03-25 9:22AM EST355.00122.70113.70118.500.00-150.00%
LMT240119C003600002022-07-25 10:27AM EST360.0076.7096.1098.200.00-2570.00%
LMT240119C003650002022-10-21 10:44AM EST365.00114.26132.60135.400.00-142132.51%
LMT240119C003700002022-11-23 12:06PM EST370.00131.23131.50135.800.00-1010835.50%
LMT240119C003750002022-11-07 11:28AM EST375.00137.15127.60132.100.00-1535.33%
LMT240119C003800002022-11-17 3:55PM EST380.00117.80124.40127.100.00-39034.23%
LMT240119C003850002022-10-18 12:01PM EST385.0087.15111.00115.800.00-81328.73%
LMT240119C003900002022-11-16 11:51AM EST390.00107.25117.30119.500.00-120033.63%
LMT240119C003950002022-11-22 2:49PM EST395.00111.98112.40116.000.00-218633.49%
LMT240119C004000002022-11-21 10:22AM EST400.00111.85109.60111.600.00-1013132.75%
LMT240119C004050002022-10-26 12:40PM EST405.0098.10104.50109.600.00-1033.47%
LMT240119C004100002022-11-04 2:50PM EST410.00105.28102.40105.500.00-115132.86%
LMT240119C004150002022-10-06 11:53AM EST415.0045.73100.70105.400.00-404834.58%
LMT240119C004200002022-11-25 10:30AM EST420.0097.3094.7098.600.00-214532.36%
LMT240119C004250002022-11-15 2:54PM EST425.0082.1991.7094.500.00-16831.70%
LMT240119C004300002022-11-25 9:45AM EST430.0089.0087.6090.200.00-135230.91%
LMT240119C004350002022-11-09 3:00PM EST435.0092.5485.1086.800.00-26930.60%
LMT240119C004400002022-11-23 11:28AM EST440.0082.3081.8084.700.00-415930.97%
LMT240119C004500002022-11-22 3:30PM EST450.0075.0075.7077.300.00-316929.89%
LMT240119C004600002022-11-25 11:14AM EST460.0070.6469.7071.800.00-110029.69%
LMT240119C004700002022-11-17 11:59AM EST470.0060.3563.6066.000.00-616229.22%
LMT240119C004800002022-11-23 11:36AM EST480.0058.5058.0060.700.00-779328.87%
LMT240119C004900002022-11-25 10:19AM EST490.0055.0052.9055.200.00-1184428.31%
LMT240119C005000002022-11-28 1:42PM EST500.0049.9648.6049.80+0.56+1.13%294627.67%
LMT240119C005100002022-11-28 9:47AM EST510.0045.0842.9045.10-0.32-0.70%26427.25%
LMT240119C005200002022-11-28 2:33PM EST520.0039.9039.7041.30-1.50-3.62%11029127.14%
LMT240119C005400002022-11-28 1:34PM EST540.0033.2032.2033.70+0.78+2.41%149826.56%
LMT240119C005600002022-11-28 9:32AM EST560.0026.3024.7026.80-0.90-3.31%47825.83%
LMT240119C005800002022-11-25 10:10AM EST580.0021.6020.2021.900.00-159025.67%
LMT240119C006000002022-11-28 1:56PM EST600.0016.8016.1017.10-0.07-0.41%122825.12%
LMT240119C006200002022-11-28 2:26PM EST620.0013.3012.6013.60-0.20-1.48%327124.89%
LMT240119C006400002022-11-28 1:13PM EST640.0010.709.7010.30+0.30+2.88%114124.36%
LMT240119C006600002022-11-25 9:59AM EST660.008.707.508.100.00-112124.23%
LMT240119C006800002022-11-25 10:00AM EST680.006.805.606.300.00-29424.08%
LMT240119C007000002022-11-18 3:47PM EST700.005.404.304.900.00-24923.97%
LMT240119C007200002022-11-17 11:59AM EST720.003.853.303.900.00-6724.01%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240119P001650002022-11-18 9:57AM EST165.000.870.450.900.00-712547.79%
LMT240119P001700002022-10-18 8:37AM EST170.002.400.551.550.00-312150.70%
LMT240119P001750002022-09-21 10:53AM EST175.001.731.402.650.00-311251.71%
LMT240119P001800002022-11-22 10:43AM EST180.001.100.801.150.00-15645.85%
LMT240119P001850002022-08-31 8:53AM EST185.002.112.453.900.00-2353.45%
LMT240119P001900002022-07-20 11:05AM EST190.003.061.754.600.00-43952.10%
LMT240119P001950002022-09-21 8:38AM EST195.002.600.000.000.00-24312.50%
LMT240119P002000002022-10-24 12:18PM EST200.002.551.051.950.00-110245.15%
LMT240119P002100002022-10-18 11:39AM EST210.003.751.402.800.00-2113745.89%
LMT240119P002200002022-11-15 9:51AM EST220.002.701.452.350.00-101742.15%
LMT240119P002300002022-11-07 9:30AM EST230.003.041.702.650.00-252840.97%
LMT240119P002400002022-11-23 3:27PM EST240.002.652.003.000.00-1051839.87%
LMT240119P002500002022-11-28 10:32AM EST250.003.152.353.40-0.05-1.56%112538.84%
LMT240119P002600002022-11-08 12:16PM EST260.004.202.753.900.00-204037.97%
LMT240119P002700002022-11-25 11:40AM EST270.004.053.204.400.00-25937.00%
LMT240119P002800002022-11-15 9:58AM EST280.006.003.704.900.00-145335.97%
LMT240119P002900002022-10-28 2:44PM EST290.006.644.905.200.00-123334.55%
LMT240119P003000002022-11-25 11:02AM EST300.005.695.305.800.00-125233.59%
LMT240119P003100002022-11-11 2:34PM EST310.008.606.206.500.00-18532.72%
LMT240119P003200002022-11-15 1:21PM EST320.009.706.807.400.00-449832.01%
LMT240119P003300002022-11-17 10:12AM EST330.0010.427.908.400.00-130631.32%
LMT240119P003400002022-11-25 11:40AM EST340.009.558.609.400.00-119730.52%
LMT240119P003450002022-11-15 3:09PM EST345.0013.409.6010.000.00-21330.19%
LMT240119P003500002022-11-23 3:46PM EST350.0010.7110.1010.600.00-29229.84%
LMT240119P003550002022-11-21 2:44PM EST355.0012.5010.5011.300.00-18929.55%
LMT240119P003600002022-11-23 1:19PM EST360.0012.4511.3011.900.00-423129.14%
LMT240119P003650002022-11-21 11:50AM EST365.0014.2012.2012.700.00-210928.87%
LMT240119P003700002022-11-15 3:20PM EST370.0017.6012.8013.600.00-1828.66%
LMT240119P003750002022-11-15 3:20PM EST375.0018.6013.2014.300.00-11528.26%
LMT240119P003800002022-11-15 3:18PM EST380.0019.5014.0015.500.00-11828.21%
LMT240119P003850002022-11-23 11:28AM EST385.0016.7015.4015.900.00-211227.52%
LMT240119P003900002022-11-15 9:49AM EST390.0021.9015.9016.800.00-17527.19%
LMT240119P003950002022-11-15 3:19PM EST395.0022.5017.0017.800.00-146126.90%
LMT240119P004000002022-11-28 10:34AM EST400.0019.1017.8018.80-0.10-0.52%227526.58%
LMT240119P004050002022-11-25 10:42AM EST405.0020.0218.8020.500.00-85126.68%
LMT240119P004100002022-11-23 10:55AM EST410.0022.4020.0021.100.00-117226.04%
LMT240119P004150002022-11-15 12:28PM EST415.0028.2020.9023.200.00-14926.30%
LMT240119P004200002022-11-17 12:55PM EST420.0028.4022.9023.500.00-4011025.43%
LMT240119P004250002022-11-28 12:53PM EST425.0025.0024.1024.80-3.30-11.66%38625.14%
LMT240119P004300002022-11-28 3:07PM EST430.0026.6025.1026.30-3.30-11.04%89724.93%
LMT240119P004350002022-11-17 12:55PM EST435.0033.3026.5027.700.00-164724.62%
LMT240119P004400002022-11-18 11:12AM EST440.0032.5328.4029.300.00-16624.40%
LMT240119P004500002022-11-28 2:33PM EST450.0034.0031.3032.60-0.50-1.45%10025323.89%
LMT240119P004600002022-11-17 12:42PM EST460.0043.3035.3037.700.00-226324.16%
LMT240119P004700002022-11-28 2:41PM EST470.0040.5638.2040.60-5.24-11.44%14723.16%
LMT240119P004800002022-11-18 1:29PM EST480.0049.0042.8044.400.00-19422.46%
LMT240119P004900002022-11-21 11:30AM EST490.0052.0047.3049.000.00-27822.01%
LMT240119P005000002022-11-18 2:53PM EST500.0059.4052.3053.800.00-1942621.49%
LMT240119P005100002022-11-08 11:03AM EST510.0060.0056.8059.400.00-22521.19%
LMT240119P005200002022-11-18 1:23PM EST520.0070.4062.4065.000.00-104420.73%
LMT240119P005400002022-11-07 2:36PM EST540.0077.0575.0077.600.00-12119.99%
LMT240119P005600002022-10-13 1:21PM EST560.00158.29105.90108.600.00-4328.46%
LMT240119P005800002022-11-04 10:43AM EST580.00114.20103.40106.600.00-2518.38%
LMT240119P006000002022-11-14 1:09PM EST600.00139.00120.60123.400.00-1017.94%
LMT240119P006200002022-11-08 9:30AM EST620.00135.60139.10141.600.00-1018.05%
LMT240119P006400002022-11-10 10:01AM EST640.00156.20158.10160.900.00-101018.89%
LMT240119P006600002022-11-17 11:59AM EST660.00190.23178.00180.600.00-6320.01%
LMT240119P006800002022-08-04 1:29PM EST680.00251.35259.40263.400.00--058.71%
LMT240119P007000002022-08-08 2:23PM EST700.00277.78278.90282.400.00-2360.24%