Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
431,12+2,23 (+0,52%)
Al cierre: 04:00PM EST
431,12 0,00 (0,00%)
Después del cierre: 05:43PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240920C003000002024-01-23 11:11AM EST300.00150.00127.00134.200.00-1233.23%
LMT240920C003400002023-12-27 10:44AM EST340.00120.1595.00100.600.00-1133.88%
LMT240920C003550002024-02-20 10:58AM EST355.0080.1080.0083.500.00--126.98%
LMT240920C003700002024-01-25 10:48AM EST370.0068.2068.6070.400.00-1125.26%
LMT240920C003750002024-02-07 11:18AM EST375.0064.3064.4067.100.00-1125.73%
LMT240920C003800002024-01-25 10:48AM EST380.0060.0060.1062.200.00-1124.40%
LMT240920C003950002024-02-23 10:47AM EST395.0050.0048.0049.70-1.70-3.29%1222.39%
LMT240920C004000002024-02-14 10:54AM EST400.0040.5044.4046.500.00-4922.44%
LMT240920C004050002024-02-09 1:59PM EST405.0039.5040.4042.800.00--121.95%
LMT240920C004150002024-02-14 3:50PM EST415.0027.2632.9035.000.00-11120.39%
LMT240920C004200002024-02-23 3:47PM EST420.0031.2030.3032.00+4.10+15.13%42520.20%
LMT240920C004250002024-02-23 11:57AM EST425.0027.6027.2028.40+1.60+6.15%25419.43%
LMT240920C004300002024-02-23 10:40AM EST430.0024.6023.9025.50+5.60+29.47%22819.10%
LMT240920C004350002024-02-22 12:28PM EST435.0020.4021.4022.800.00-55218.80%
LMT240920C004400002024-02-23 10:55AM EST440.0019.7118.8020.20+1.09+5.85%17818.46%
LMT240920C004450002024-02-23 10:55AM EST445.0017.3816.5017.80+4.78+37.94%1918.15%
LMT240920C004500002024-02-22 10:28AM EST450.0013.1014.5015.600.00-13217.87%
LMT240920C004550002024-02-13 3:07PM EST455.0012.2512.6013.800.00-11717.77%
LMT240920C004600002024-02-23 2:55PM EST460.0011.3011.0012.10+1.51+15.42%55317.63%
LMT240920C004650002024-02-23 12:08PM EST465.009.809.5010.30+0.80+8.89%22417.27%
LMT240920C004700002024-02-20 10:48AM EST470.008.508.008.800.00-17917.03%
LMT240920C004750002024-02-20 3:53PM EST475.006.306.808.000.00-32117.32%
LMT240920C004800002024-02-21 9:57AM EST480.005.355.706.400.00-15516.70%
LMT240920C004850002024-02-07 2:35PM EST485.006.004.805.600.00-17216.77%
LMT240920C004900002024-02-16 1:22PM EST490.004.104.304.600.00-13116.48%
LMT240920C004950002024-02-20 1:48PM EST495.003.603.404.200.00-3816.81%
LMT240920C005000002024-02-23 1:40PM EST500.003.232.803.40+0.28+9.49%63316.51%
LMT240920C005050002024-02-16 12:33PM EST505.002.652.353.000.00-1716.67%
LMT240920C005100002024-02-20 3:18PM EST510.002.151.852.600.00-17216.74%
LMT240920C005150002024-02-22 9:54AM EST515.001.701.902.050.00-11616.43%
LMT240920C005200002024-02-21 10:22AM EST520.001.651.652.000.00-135816.99%
LMT240920C005250002024-02-08 1:17PM EST525.001.651.401.750.00-11717.10%
LMT240920C005300002024-02-21 1:10PM EST530.001.231.201.650.00-41317.49%
LMT240920C005350002024-02-21 10:30AM EST535.001.181.051.550.00-11617.86%
LMT240920C005400002024-01-17 3:18PM EST540.004.500.651.400.00-16016118.06%
LMT240920C005450002024-01-24 12:03PM EST545.001.630.651.200.00-5618.07%
LMT240920C005500002024-01-25 1:17PM EST550.001.170.551.100.00-22718.32%
LMT240920C005550002024-02-05 9:30AM EST555.000.800.451.000.00-2618.52%
LMT240920C005600002024-01-17 2:30PM EST560.002.770.301.000.00-1419.05%
LMT240920C005650002024-02-20 1:28PM EST565.000.600.300.850.00-3919.01%
LMT240920C005850002024-02-01 12:48PM EST585.000.800.150.650.00-1220.07%
LMT240920C005900002024-02-16 11:22AM EST590.000.420.100.650.00-1220.53%
LMT240920C006000002024-01-22 12:27PM EST600.001.030.000.600.00-1221.17%
LMT240920C006200002024-01-23 11:02AM EST620.000.600.000.550.00-1222.60%
LMT240920C006600002024-02-08 10:07AM EST660.000.350.000.450.00-4825.07%
Ventaspara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240920P002300002023-12-01 9:37AM EST230.000.450.000.900.00-2141.85%
LMT240920P002400002024-01-11 12:40PM EST240.000.430.000.550.00-2336.45%
LMT240920P002500002024-01-08 10:10AM EST250.000.100.050.600.00-1334.60%
LMT240920P002700002024-01-24 10:38AM EST270.000.590.050.700.00--130.96%
LMT240920P002750002024-02-07 3:06PM EST275.000.650.150.700.00-306829.90%
LMT240920P002950002024-01-25 2:54PM EST295.001.150.451.000.00-1227.40%
LMT240920P003000002024-02-15 1:35PM EST300.001.230.501.050.00-11426.59%
LMT240920P003050002024-01-26 1:11PM EST305.001.450.651.150.00-3425.99%
LMT240920P003100002024-02-16 2:40PM EST310.001.400.751.300.00-32625.55%
LMT240920P003150002024-01-16 11:02AM EST315.001.441.751.950.00--126.65%
LMT240920P003200002024-02-15 3:22PM EST320.002.051.051.600.00-768424.49%
LMT240920P003250002024-02-06 10:21AM EST325.002.251.251.750.00-1323.90%
LMT240920P003300002024-02-21 1:11PM EST330.002.001.302.000.00-2423.54%
LMT240920P003350002024-01-31 10:09AM EST335.002.701.801.950.00-1522.34%
LMT240920P003400002024-02-08 10:58AM EST340.002.912.052.500.00-94322.60%
LMT240920P003450002024-01-31 10:09AM EST345.003.402.352.850.00-111022.24%
LMT240920P003500002024-02-22 9:41AM EST350.003.262.552.950.00-7019021.33%
LMT240920P003550002024-02-21 9:50AM EST355.003.702.703.600.00-429721.39%
LMT240920P003600002024-02-23 10:16AM EST360.003.603.103.70-0.60-14.29%62720.41%
LMT240920P003650002024-02-22 9:52AM EST365.004.703.604.400.00-21520.35%
LMT240920P003700002024-02-22 10:40AM EST370.005.534.204.900.00-14619.87%
LMT240920P003750002024-02-12 2:40PM EST375.006.304.805.700.00-24919.70%
LMT240920P003800002024-02-20 3:56PM EST380.007.505.806.200.00-112619.07%
LMT240920P003850002024-02-22 12:12PM EST385.007.706.207.100.00-14518.81%
LMT240920P003900002024-02-16 10:30AM EST390.0010.107.108.000.00-59818.45%
LMT240920P003950002024-02-21 12:46PM EST395.0010.007.909.000.00-13818.09%
LMT240920P004000002024-02-22 3:47PM EST400.0010.009.2010.00-0.60-5.66%26017.62%
LMT240920P004050002024-02-08 3:32PM EST405.0013.2010.9011.300.00-11517.32%
LMT240920P004100002024-02-05 1:15PM EST410.0017.3511.7012.800.00-131617.07%
LMT240920P004150002024-02-22 10:36AM EST415.0016.6013.3014.400.00-11716.78%
LMT240920P004200002024-02-23 1:01PM EST420.0016.2015.0016.20-5.50-25.35%46216.52%
LMT240920P004250002024-02-21 3:25PM EST425.0020.2016.7018.200.00-15116.29%
LMT240920P004300002024-02-21 1:11PM EST430.0022.1018.7020.300.00-43715.99%
LMT240920P004350002024-02-05 2:26PM EST435.0028.1621.1022.500.00-3415.63%
LMT240920P004400002024-02-14 12:15PM EST440.0027.9023.8025.000.00-110215.35%
LMT240920P004450002024-02-13 10:24AM EST445.0030.5026.0027.900.00-1615.23%
LMT240920P004500002024-02-09 9:49AM EST450.0035.0028.4031.600.00-11515.60%
LMT240920P004550002024-01-26 12:19PM EST455.0036.2031.5033.900.00-1414.69%
LMT240920P004600002023-12-18 3:04PM EST460.0030.5023.9025.100.00--50.00%
LMT240920P004650002023-12-18 11:23AM EST465.0033.1026.1027.300.00-9120.00%
LMT240920P004700002023-12-18 2:27PM EST470.0036.2028.4029.800.00-2110.00%
LMT240920P004750002023-12-01 2:53PM EST475.0037.9034.4035.500.00-110.00%
LMT240920P005100002024-01-16 10:07AM EST510.0053.3087.3095.400.00-2032.05%
LMT240920P005300002024-02-16 3:39PM EST530.00108.2399.00105.300.00-6525.08%
LMT240920P005350002024-02-16 3:38PM EST535.00113.45103.30110.700.00-4326.31%
LMT240920P006800002024-01-26 1:10PM EST680.00252.50247.90255.500.00-2043.23%