Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
426,46-1,78 (-0,42%)
Al cierre: 04:00PM EST
425,01 -1,45 (-0,34%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240719C002300002024-02-14 1:28PM EST230.00186.66195.10203.600.00-3362.83%
LMT240719C002800002024-01-12 10:31AM EST280.00181.75144.30152.100.00--153.83%
LMT240719C003800002024-02-14 2:51PM EST380.0046.1053.0056.500.00-1127.34%
LMT240719C003850002024-01-25 1:59PM EST385.0055.5051.8054.700.00-1129.43%
LMT240719C003900002024-02-08 3:42PM EST390.0046.7045.0048.800.00-6826.51%
LMT240719C003950002024-01-11 10:03AM EST395.0070.2042.0044.700.00-1325.65%
LMT240719C004000002024-02-26 12:54PM EST400.0037.4537.4041.300.00-2625.44%
LMT240719C004050002024-01-26 3:57PM EST405.0038.6735.9038.400.00-1125.62%
LMT240719C004100002024-02-15 9:50AM EST410.0027.4030.0033.400.00-1223.52%
LMT240719C004150002024-02-27 3:23PM EST415.0028.8026.7029.900.00-73922.84%
LMT240719C004200002024-02-27 11:27AM EST420.0025.1023.9025.900.00-17521.55%
LMT240719C004250002024-03-01 12:35PM EST425.0021.6120.1022.20-3.34-13.39%31920.41%
LMT240719C004300002024-02-29 3:59PM EST430.0020.1017.4019.400.00-24519.97%
LMT240719C004350002024-03-01 10:32AM EST435.0016.4315.0016.60-2.37-12.61%204719.35%
LMT240719C004400002024-02-28 3:52PM EST440.0015.6013.5014.500.00-23519.22%
LMT240719C004450002024-02-28 3:49PM EST445.0013.5010.7012.100.00-22318.60%
LMT240719C004500002024-02-28 12:51PM EST450.0011.309.4010.200.00-39618.28%
LMT240719C004550002024-02-27 1:35PM EST455.008.907.408.500.00-110217.96%
LMT240719C004600002024-02-28 10:07AM EST460.008.006.407.200.00-111417.88%
LMT240719C004650002024-03-01 2:25PM EST465.005.404.906.00-1.30-19.40%44817.73%
LMT240719C004700002024-02-29 9:51AM EST470.005.104.304.900.00-217717.50%
LMT240719C004750002024-02-27 10:29AM EST475.004.003.404.000.00-236117.34%
LMT240719C004800002024-02-23 9:57AM EST480.002.852.703.200.00-15617.13%
LMT240719C004850002024-02-20 1:00PM EST485.002.802.102.700.00-24417.24%
LMT240719C004900002024-02-27 2:04PM EST490.002.201.702.400.00-11517.61%
LMT240719C004950002024-03-01 2:32PM EST495.001.551.101.70-0.70-31.11%353216.97%
LMT240719C005000002024-02-29 3:02PM EST500.001.551.052.000.00-51,30018.52%
LMT240719C005050002024-02-20 2:11PM EST505.001.260.651.300.00-1517.55%
LMT240719C005100002024-02-23 1:09PM EST510.001.150.501.150.00-1817.86%
LMT240719C005150002024-02-07 3:04PM EST515.001.050.351.200.00-12518.78%
LMT240719C005200002024-01-12 3:53PM EST520.006.200.651.050.00-231519.00%
LMT240719C005250002024-01-22 9:56AM EST525.003.900.301.050.00-4419.72%
LMT240719C005300002024-02-08 1:24PM EST530.000.680.150.750.00-15119.19%
LMT240719C005350002023-12-05 12:26PM EST535.003.703.103.400.00--227.38%
LMT240719C005400002023-12-28 9:52AM EST540.002.500.301.000.00-24121.60%
LMT240719C005450002023-12-05 11:00AM EST545.003.002.152.500.00--126.89%
LMT240719C005500002024-01-18 12:28PM EST550.002.200.150.750.00-1221.79%
LMT240719C005700002023-12-14 2:28PM EST570.001.351.251.700.00--328.11%
LMT240719C005750002024-01-29 3:52PM EST575.000.350.050.500.00--123.30%
LMT240719C006200002023-11-21 2:32PM EST620.000.800.100.850.00--130.41%
LMT240719C006400002024-01-02 10:34AM EST640.000.350.000.450.00-1129.61%
LMT240719C006600002023-12-04 10:22AM EST660.000.450.100.650.00-2533.14%
Ventaspara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240719P002300002023-12-22 2:59PM EST230.000.230.000.500.00-1346.34%
LMT240719P002400002023-11-29 2:16PM EST240.000.330.000.550.00-2544.07%
LMT240719P002500002024-02-05 11:42AM EST250.000.150.000.450.00--140.06%
LMT240719P002600002023-11-28 2:06PM EST260.000.640.000.750.00--140.43%
LMT240719P002800002024-02-26 9:51AM EST280.000.200.000.800.00-1735.45%
LMT240719P002850002023-11-07 2:20PM EST285.001.350.201.500.00--138.27%
LMT240719P002900002024-02-14 3:53PM EST290.000.620.050.700.00-1132.15%
LMT240719P003050002023-11-21 2:30PM EST305.001.450.501.550.00--133.00%
LMT240719P003100002024-01-22 11:06AM EST310.000.600.200.950.00-105128.80%
LMT240719P003150002024-01-29 12:03PM EST315.000.900.200.750.00--126.43%
LMT240719P003200002024-01-25 2:55PM EST320.001.050.400.850.00-1425.82%
LMT240719P003250002024-01-23 11:11AM EST325.000.950.601.100.00-1125.88%
LMT240719P003300002024-02-20 9:55AM EST330.001.000.401.250.00-202225.31%
LMT240719P003350002024-02-14 3:16PM EST335.001.850.501.400.00-1424.66%
LMT240719P003400002024-02-23 2:20PM EST340.001.150.651.550.00-21023.95%
LMT240719P003450002024-02-06 10:24AM EST345.002.001.051.850.00-11023.65%
LMT240719P003500002024-02-09 12:01PM EST350.002.150.801.550.00-17321.47%
LMT240719P003550002024-02-23 3:40PM EST355.001.651.001.800.00-7820.97%
LMT240719P003600002024-02-26 9:48AM EST360.001.931.402.100.00-11420.50%
LMT240719P003650002024-02-21 10:11AM EST365.002.801.552.450.00-3120.04%
LMT240719P003700002024-02-27 3:34PM EST370.002.582.502.850.00-51719.56%
LMT240719P003750002024-02-23 12:26PM EST375.003.192.853.300.00-12519.06%
LMT240719P003800002024-02-15 11:28AM EST380.006.002.903.800.00-105518.52%
LMT240719P003850002024-02-28 11:44AM EST385.003.804.104.500.00-165118.17%
LMT240719P003900002024-02-26 2:25PM EST390.005.434.705.200.00-1014817.67%
LMT240719P003950002024-02-27 11:36AM EST395.006.005.706.200.00-619917.41%
LMT240719P004000002024-02-28 10:25AM EST400.007.006.807.30+1.00+16.67%545917.09%
LMT240719P004050002024-02-28 10:48AM EST405.006.907.908.500.00-12616.70%
LMT240719P004100002024-03-01 10:03AM EST410.0010.119.309.90+0.61+6.42%103716.34%
LMT240719P004150002024-02-28 10:48AM EST415.0011.6010.8011.50+2.30+24.73%13315.99%
LMT240719P004200002024-02-29 2:30PM EST420.0011.9611.7013.300.00-18415.63%
LMT240719P004250002024-02-27 11:43AM EST425.0014.6014.4015.300.00-13615.24%
LMT240719P004300002024-02-23 3:20PM EST430.0016.7516.6017.500.00-102214.82%
LMT240719P004350002024-02-29 3:14PM EST435.0018.3019.0020.300.00-43414.73%
LMT240719P004400002024-02-29 10:46AM EST440.0020.9019.8022.800.00-26814.10%
LMT240719P004450002024-02-28 3:50PM EST445.0023.0024.2026.800.00-91314.73%
LMT240719P004500002024-02-08 10:53AM EST450.0030.6026.6030.900.00-21515.29%
LMT240719P004550002024-02-07 10:44AM EST455.0032.5030.1034.600.00-2815.24%
LMT240719P004600002024-01-16 9:57AM EST460.0019.7042.0043.900.00-1521.41%
LMT240719P004650002024-01-23 10:41AM EST465.0024.1040.3042.100.00-1314.51%
LMT240719P004700002024-03-01 10:05AM EST470.0046.0442.4045.40+19.44+73.08%11412.78%
LMT240719P004900002024-01-03 9:53AM EST490.0036.5060.8067.100.00-3419.76%
LMT240719P005000002023-11-08 10:04AM EST500.0057.8552.6054.400.00--20.00%
LMT240719P005050002023-12-08 10:26AM EST505.0056.7749.7054.000.00--10.00%
LMT240719P005200002024-01-12 10:31AM EST520.0062.2591.6099.200.00--128.90%
LMT240719P006600002024-01-26 3:25PM EST660.00231.00227.40235.600.00-4040.14%