Mercados españoles abiertos en 7 hrs 21 min

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
431,94+5,48 (+1,28%)
Al cierre: 04:00PM EST
431,94 0,00 (0,00%)
Después del cierre: 07:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT250117C002000002024-02-28 12:25PM EST200.00232.98232.40240.000.00-120654.69%
LMT250117C002100002023-04-04 2:03PM EST210.00278.48239.30248.000.00-5183.70%
LMT250117C002200002023-09-13 10:39AM EST220.00207.20221.30228.300.00-2066.05%
LMT250117C002300002024-01-23 3:48PM EST230.00209.05197.40207.000.00-1547.99%
LMT250117C002400002023-12-20 11:13AM EST240.00211.20215.00225.000.00-2279.46%
LMT250117C002500002023-12-01 10:00AM EST250.00205.28202.50211.900.00-1272.11%
LMT250117C002600002023-09-06 2:39PM EST260.00174.50146.90152.800.00-150.00%
LMT250117C002700002023-11-20 3:14PM EST270.00179.56176.90183.300.00-3656.58%
LMT250117C002800002024-02-01 9:57AM EST280.00154.13149.40158.000.00-3637.10%
LMT250117C003000002024-02-23 11:35AM EST300.00136.00137.70145.000.00-22741.68%
LMT250117C003100002024-01-12 3:24PM EST310.00158.82121.20128.000.00-25930.17%
LMT250117C003200002024-02-13 3:24PM EST320.00114.00119.40126.400.00-6437.90%
LMT250117C003300002024-01-12 11:10AM EST330.00139.00103.00111.000.00-2829.52%
LMT250117C003400002024-03-04 10:41AM EST340.00102.56122.90126.20-6.44-5.91%1249.96%
LMT250117C003500002024-03-01 11:07AM EST350.0090.5094.9098.000.00-29831.65%
LMT250117C003600002024-03-01 3:15PM EST360.0081.4086.1091.000.00-21031.62%
LMT250117C003700002024-03-04 9:30AM EST370.0075.1077.8080.60-1.54-2.01%12028.66%
LMT250117C003800002024-02-28 11:30AM EST380.0069.5070.1072.500.00-11827.48%
LMT250117C003900002024-02-13 3:29PM EST390.0057.1062.9065.100.00-12526.66%
LMT250117C004000002024-03-04 3:59PM EST400.0056.1055.8058.50+4.48+8.68%634726.20%
LMT250117C004100002024-02-21 11:03AM EST410.0044.5847.1050.100.00-11624.33%
LMT250117C004200002024-03-04 3:27PM EST420.0043.6041.1044.60+4.10+10.38%5739624.17%
LMT250117C004300002024-03-01 2:35PM EST430.0033.3036.6036.200.00-418721.94%
LMT250117C004400002024-03-04 12:14PM EST440.0030.8031.0031.00+2.80+10.00%1960921.48%
LMT250117C004500002024-02-29 10:42AM EST450.0024.5026.3027.100.00-1036321.55%
LMT250117C004600002024-03-04 3:02PM EST460.0022.5020.1022.70+3.50+18.42%476421.05%
LMT250117C004700002024-03-01 9:43AM EST470.0015.5015.1018.800.00-115420.58%
LMT250117C004800002024-03-04 3:32PM EST480.0015.1014.3015.20+2.45+19.37%1589320.01%
LMT250117C004900002024-03-04 11:01AM EST490.0011.4511.3012.30+1.45+14.50%397119.63%
LMT250117C005000002024-03-04 3:13PM EST500.0010.009.4010.30+2.05+25.79%436619.64%
LMT250117C005100002024-03-04 3:06PM EST510.007.807.408.00+1.40+21.88%242019.15%
LMT250117C005200002024-03-04 12:17PM EST520.005.885.406.40+1.38+30.67%133518.97%
LMT250117C005300002024-03-04 2:21PM EST530.004.804.605.40+0.42+9.59%146219.16%
LMT250117C005400002024-03-04 9:49AM EST540.003.603.604.10-0.02-0.55%1098618.79%
LMT250117C005500002024-03-01 10:49AM EST550.002.572.954.100.00-31,06519.86%
LMT250117C005600002024-03-04 3:50PM EST560.002.502.303.30+0.30+13.64%112019.78%
LMT250117C005700002024-02-20 10:52AM EST570.001.851.702.450.00-14422219.38%
LMT250117C005800002024-02-28 10:32AM EST580.001.151.401.800.00-229919.02%
LMT250117C006000002024-03-04 9:44AM EST600.001.100.801.15+0.25+29.41%443219.04%
LMT250117C006200002024-02-07 11:59AM EST620.000.750.301.200.00-210420.70%
LMT250117C006400002024-02-07 2:58PM EST640.000.550.200.800.00-140920.73%
LMT250117C006600002024-03-04 2:56PM EST660.000.360.150.60-0.09-20.00%212521.14%
LMT250117C006800002024-01-11 1:51PM EST680.001.840.150.750.00-112023.10%
LMT250117C007000002024-02-28 10:58AM EST700.000.230.150.300.00-428321.51%
LMT250117C007200002024-02-27 12:48PM EST720.000.360.050.600.00-810124.68%
LMT250117C007400002024-02-27 12:48PM EST740.000.260.100.500.00-823425.16%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT250117P002000002024-02-26 10:07AM EST200.000.250.000.550.00-139237.98%
LMT250117P002100002023-12-27 11:50AM EST210.000.500.150.950.00-11638.83%
LMT250117P002200002024-01-31 10:20AM EST220.000.400.000.000.00-83412.50%
LMT250117P002300002023-12-12 12:42PM EST230.000.950.201.000.00-25234.71%
LMT250117P002400002023-12-28 9:45AM EST240.001.350.351.450.00-105834.78%
LMT250117P002500002024-02-12 9:59AM EST250.000.850.251.000.00-54130.60%
LMT250117P002600002024-02-14 2:51PM EST260.001.300.351.250.00-15829.80%
LMT250117P002700002024-02-05 3:14PM EST270.001.420.651.550.00-13729.00%
LMT250117P002800002024-02-09 10:41AM EST280.001.770.851.850.00-107828.03%
LMT250117P002900002024-02-14 1:28PM EST290.002.801.152.200.00-120327.08%
LMT250117P003000002024-02-28 10:04AM EST300.002.202.102.500.00-127225.88%
LMT250117P003100002024-02-22 12:15PM EST310.003.252.502.800.00-312924.62%
LMT250117P003200002024-03-04 12:46PM EST320.003.303.203.50-0.50-13.16%1333724.02%
LMT250117P003300002024-03-04 1:40PM EST330.003.943.704.00-0.36-8.37%143922.89%
LMT250117P003400002024-03-04 1:40PM EST340.004.764.605.10-0.64-11.85%11,87622.49%
LMT250117P003500002024-03-04 2:55PM EST350.005.705.806.00-1.30-18.57%726821.58%
LMT250117P003600002024-03-04 9:41AM EST360.007.506.807.50-0.50-6.25%511721.15%
LMT250117P003700002024-03-01 3:46PM EST370.009.358.509.000.00-397920.45%
LMT250117P003800002024-03-04 1:39PM EST380.0010.5010.3010.80-0.90-7.89%222619.78%
LMT250117P003900002024-03-04 3:13PM EST390.0012.0012.0012.90-1.70-12.41%327119.10%
LMT250117P004000002024-03-04 3:10PM EST400.0014.6014.4015.30-2.10-12.57%170018.39%
LMT250117P004100002024-03-01 2:45PM EST410.0019.7017.3018.000.00-233517.61%
LMT250117P004200002024-03-04 3:13PM EST420.0020.6021.5021.70-2.66-11.44%5028417.19%
LMT250117P004300002024-03-04 3:13PM EST430.0024.3024.5025.80-2.96-10.86%6823116.68%
LMT250117P004400002024-03-01 12:56PM EST440.0032.1728.8030.900.00-1549816.44%
LMT250117P004500002024-03-01 9:33AM EST450.0037.7933.6034.800.00-726715.07%
LMT250117P004600002024-02-27 3:49PM EST460.0040.5039.0041.20-1.30-3.11%1076314.87%
LMT250117P004700002024-02-27 2:54PM EST470.0049.2044.8047.500.00-211914.18%
LMT250117P004800002024-01-29 12:31PM EST480.0058.2352.1054.900.00-46113.83%
LMT250117P004900002024-01-09 12:42PM EST490.0047.7066.3068.100.00-25017.95%
LMT250117P005000002024-02-05 9:30AM EST500.0078.0066.9072.300.00-315414.27%
LMT250117P005100002024-01-17 11:18AM EST510.0058.4583.0092.900.00-101824.66%
LMT250117P005200002023-10-30 10:55AM EST520.0080.9077.5080.900.00-220.00%
LMT250117P005300002023-12-12 2:23PM EST530.0078.5069.3075.900.00-110.00%
LMT250117P005400002024-01-22 12:05PM EST540.0082.60110.00120.000.00-32426.54%
LMT250117P005500002024-02-05 10:01AM EST550.00128.80113.10120.700.00-5117.87%
LMT250117P005600002024-02-05 10:01AM EST560.00138.70123.10130.500.00-5018.51%
LMT250117P005700002023-09-07 1:41PM EST570.00143.80167.50170.800.00-12045.84%
LMT250117P005800002023-09-06 2:58PM EST580.00155.62177.30182.200.00-5048.11%
LMT250117P006000002023-05-22 1:42PM EST600.00147.50131.70136.300.00-200.00%
LMT250117P006200002022-11-04 11:50AM EST620.00153.80131.90135.300.00-560.00%
LMT250117P006400002023-11-10 10:22AM EST640.00196.00189.40193.300.00--00.00%
LMT250117P007400002024-01-18 12:02PM EST740.00284.00313.00323.000.00-2048.98%