Mercados españoles abiertos en 3 hrs 58 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
469,71+1,40 (+0,30%)
Al cierre: 04:00PM EDT
469,89 +0,18 (+0,04%)
Después del cierre: 07:55PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240524C004000002024-04-16 11:46AM EDT400.0060.0064.9068.200.00-110.00%
LMT240524C004450002024-05-21 9:37AM EDT445.0023.9321.3026.400.00-1468.36%
LMT240524C004475002024-05-17 3:53PM EDT447.5019.5018.6024.500.00-3370.61%
LMT240524C004500002024-05-22 12:48PM EDT450.0020.1016.0021.20+1.37+7.31%11656.03%
LMT240524C004525002024-05-08 12:16PM EDT452.5016.3914.0018.200.00--144.70%
LMT240524C004550002024-05-22 1:23PM EDT455.0014.5811.2018.10+1.15+8.56%11564.99%
LMT240524C004575002024-05-17 3:58PM EDT457.509.508.7013.600.00-2339.84%
LMT240524C004600002024-05-22 10:05AM EDT460.0010.107.9012.90+1.87+22.72%23550.99%
LMT240524C004625002024-05-22 9:56AM EDT462.507.447.2010.50+1.52+25.68%16245.36%
LMT240524C004650002024-05-22 3:32PM EDT465.005.052.655.90+0.25+5.21%1511321.51%
LMT240524C004675002024-05-22 3:55PM EDT467.503.403.403.80+0.85+33.33%1911618.38%
LMT240524C004700002024-05-22 3:58PM EDT470.002.001.852.20+0.30+17.65%6925016.88%
LMT240524C004725002024-05-22 3:54PM EDT472.500.850.851.15-0.05-5.56%349916.38%
LMT240524C004750002024-05-22 3:55PM EDT475.000.400.350.600.00-14236716.92%
LMT240524C004775002024-05-22 1:51PM EDT477.500.160.150.35-0.09-36.00%27918.31%
LMT240524C004800002024-05-22 12:41PM EDT480.000.150.100.900.00-1112829.77%
LMT240524C004850002024-05-22 12:12PM EDT485.000.080.050.10-0.02-20.00%214123.24%
LMT240524C004900002024-05-21 9:31AM EDT490.000.730.050.300.00-28735.84%
LMT240524C004950002024-05-21 9:39AM EDT495.000.050.000.200.00-21639.36%
LMT240524C005000002024-05-21 10:17AM EDT500.000.100.000.400.00-27251.76%
LMT240524C005050002024-05-21 3:52PM EDT505.000.050.003.900.00-33285.72%
LMT240524C005100002024-05-20 10:20AM EDT510.000.050.004.800.00-101299.63%
LMT240524C005150002024-05-21 3:48PM EDT515.000.050.003.900.00-16101.25%
LMT240524C005200002024-05-22 10:14AM EDT520.000.050.000.950.00-4878.86%
LMT240524C005250002024-05-22 10:14AM EDT525.000.050.000.950.00-315084.77%
LMT240524C005300002024-05-22 10:15AM EDT530.000.050.000.950.00-6790.53%
LMT240524C005400002024-05-22 10:16AM EDT540.000.050.000.950.00-420101.76%
LMT240524C005450002024-05-22 10:16AM EDT545.000.050.000.950.00-512107.23%
LMT240524C005500002024-05-22 10:17AM EDT550.000.050.000.050.00-64877.34%
LMT240524C005600002024-05-22 10:18AM EDT560.000.050.000.950.00-521122.95%
LMT240524C005700002024-05-22 10:29AM EDT570.000.050.000.950.00-6231133.11%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240524P003800002024-04-12 2:59PM EDT380.000.650.000.450.00-22132.42%
LMT240524P003850002024-04-12 2:59PM EDT385.000.750.000.500.00-22127.15%
LMT240524P003950002024-05-15 11:28AM EDT395.000.050.000.050.00-112485.16%
LMT240524P004000002024-05-15 11:27AM EDT400.000.050.004.800.00-621166.31%
LMT240524P004100002024-05-17 1:10PM EDT410.000.060.000.050.00-104368.75%
LMT240524P004150002024-05-20 10:17AM EDT415.000.050.004.800.00-2971136.96%
LMT240524P004250002024-05-21 9:36AM EDT425.000.050.003.900.00-728110.43%
LMT240524P004300002024-05-20 1:18PM EDT430.000.050.004.800.00-1281107.45%
LMT240524P004350002024-05-21 3:51PM EDT435.000.050.000.050.00-25544.53%
LMT240524P004375002024-05-08 2:47PM EDT437.500.450.000.100.00--2645.70%
LMT240524P004400002024-05-22 11:45AM EDT440.000.060.000.95-0.29-82.86%54756.30%
LMT240524P004425002024-05-20 9:30AM EDT442.500.050.000.15-0.10-66.67%1342.09%
LMT240524P004450002024-05-20 10:18AM EDT445.000.160.051.500.00-14354.57%
LMT240524P004475002024-05-20 12:45PM EDT447.500.120.000.000.00-5612.50%
LMT240524P004500002024-05-21 10:53AM EDT450.000.730.050.90+0.63+630.00%26447.95%
LMT240524P004525002024-05-22 12:35PM EDT452.500.120.050.20+0.02+20.00%215130.13%
LMT240524P004550002024-05-22 12:12PM EDT455.000.110.050.10-0.04-26.67%411123.24%
LMT240524P004575002024-05-22 12:35PM EDT457.500.170.050.20+0.04+30.77%16322.80%
LMT240524P004600002024-05-22 2:43PM EDT460.000.250.100.20-0.08-24.24%617019.04%
LMT240524P004625002024-05-22 3:18PM EDT462.500.320.150.35-0.17-34.69%97617.60%
LMT240524P004650002024-05-22 3:52PM EDT465.000.650.400.60-0.40-38.10%368315.92%
LMT240524P004675002024-05-22 3:55PM EDT467.501.100.901.10-1.00-47.62%688614.56%
LMT240524P004700002024-05-22 1:50PM EDT470.002.581.752.10-0.52-16.77%572814.06%
LMT240524P004725002024-05-15 9:32AM EDT472.507.501.653.800.00-5915.24%
LMT240524P004750002024-05-16 11:25AM EDT475.009.445.006.300.00-111720.97%