Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
467,35+0,27 (+0,06%)
Al cierre: 04:00PM EDT
466,57 -0,78 (-0,17%)
Después del cierre: 07:55PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT241115C004000002024-05-09 12:44PM EDT400.0076.9773.8076.200.00-252526.62%
LMT241115C004100002024-05-09 12:44PM EDT410.0068.2364.8067.000.00-252524.81%
LMT241115C004200002024-05-14 2:14PM EDT420.0059.2056.3058.000.00--423.07%
LMT241115C004300002024-05-16 1:19PM EDT430.0051.4048.2050.000.00--122.10%
LMT241115C004400002024-05-21 3:57PM EDT440.0043.3040.7042.300.00-1621.08%
LMT241115C004500002024-05-23 10:59AM EDT450.0036.4033.8035.400.00-11020.37%
LMT241115C004600002024-05-22 12:50PM EDT460.0030.5027.4028.800.00-124019.49%
LMT241115C004700002024-05-24 12:24PM EDT470.0022.8021.8023.40-0.30-1.30%314719.09%
LMT241115C004800002024-05-24 11:59AM EDT480.0017.4017.5018.30-1.50-7.94%125118.42%
LMT241115C004900002024-05-24 10:24AM EDT490.0013.6013.3014.20-0.60-4.23%520118.03%
LMT241115C005000002024-05-24 11:36AM EDT500.0010.1010.1010.80-0.70-6.48%715417.69%
LMT241115C005100002024-05-23 12:52PM EDT510.008.107.008.100.00-73517.44%
LMT241115C005200002024-05-23 2:05PM EDT520.006.005.506.000.00-610417.27%
LMT241115C005300002024-05-16 3:50PM EDT530.004.764.104.500.00-12517.29%
LMT241115C005400002024-04-25 1:17PM EDT540.005.102.903.300.00--117.25%
LMT241115C005500002024-04-16 9:56AM EDT550.006.702.002.750.00-424617.85%
LMT241115C005600002024-05-22 11:01AM EDT560.002.040.952.550.00-19818.90%
LMT241115C005800002024-05-01 1:34PM EDT580.001.910.451.800.00-115619.90%
LMT241115C006000002024-04-16 1:00PM EDT600.002.500.301.400.00-505021.16%
LMT241115C006200002024-04-19 9:44AM EDT620.002.000.201.050.00-12822.13%
LMT241115C006400002024-05-22 2:24PM EDT640.000.300.150.800.00-2223.04%
LMT241115C006600002024-04-25 2:24PM EDT660.000.050.100.700.00--224.35%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT241115P002700002024-04-15 9:55AM EDT270.000.600.000.650.00--1038.22%
LMT241115P003000002024-04-22 12:59PM EDT300.000.850.000.000.00--012.50%
LMT241115P003200002024-05-09 3:38PM EDT320.000.550.100.950.00-6629.35%
LMT241115P003300002024-04-11 9:30AM EDT330.001.850.151.050.00--427.78%
LMT241115P003400002024-04-23 9:39AM EDT340.001.450.000.000.00-1512.50%
LMT241115P003500002024-04-24 12:40PM EDT350.001.800.351.300.00-31224.74%
LMT241115P003600002024-04-29 9:35AM EDT360.002.000.601.600.00-3623.71%
LMT241115P003800002024-05-17 3:54PM EDT380.001.900.952.200.00-12321.16%
LMT241115P003900002024-05-08 12:57PM EDT390.002.931.802.950.00-11120.59%
LMT241115P004000002024-05-24 10:19AM EDT400.002.902.753.10-0.50-14.71%2318.66%
LMT241115P004100002024-05-14 3:40PM EDT410.004.503.004.100.00-218817.98%
LMT241115P004200002024-05-24 3:16PM EDT420.005.124.806.30-0.08-1.54%122418.37%
LMT241115P004300002024-05-23 1:19PM EDT430.006.706.707.200.00-4916.76%
LMT241115P004400002024-05-24 2:13PM EDT440.009.108.409.60+0.10+1.11%43616.32%
LMT241115P004500002024-05-24 10:32AM EDT450.0012.3011.1012.30+0.85+7.42%12615.62%
LMT241115P004600002024-05-23 10:38AM EDT460.0015.4015.1016.000.00-33315.20%
LMT241115P004700002024-05-21 11:13AM EDT470.0019.7019.3020.500.00-111314.80%
LMT241115P004800002024-05-21 12:23PM EDT480.0025.1024.8026.600.00-43715.02%
LMT241115P004900002024-05-07 1:34PM EDT490.0034.6030.3032.900.00-21914.79%
LMT241115P005000002024-05-06 10:17AM EDT500.0043.8037.6040.200.00-61514.79%
LMT241115P005100002024-05-07 9:35AM EDT510.0049.3045.7048.200.00--314.90%
LMT241115P005200002024-05-06 10:17AM EDT520.0060.7054.6057.500.00--116.00%
LMT241115P005300002024-05-06 10:19AM EDT530.0069.8064.0067.500.00--117.76%