Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
483,21-0,25 (-0,05%)
Al cierre: 04:04PM EST
483,21 0,00 (0,00%)
Después del cierre: 04:15PM 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
LMT250117C002000002022-11-11 3:22PM EST200.00267.00282.40288.400.00--1040.10%
LMT250117C002100002022-09-27 2:58PM EST210.00196.87264.40268.800.00--50.00%
LMT250117C002300002022-09-28 2:09PM EST230.00180.65258.80263.800.00--241.53%
LMT250117C002500002022-09-27 12:27PM EST250.00167.10229.10234.000.00--121.61%
LMT250117C002700002022-10-03 10:02AM EST270.00145.63226.30231.400.00--340.65%
LMT250117C002800002022-10-04 11:57AM EST280.00143.20218.70224.300.00--340.88%
LMT250117C003000002022-10-17 8:35AM EST300.00125.60189.90194.400.00-1929.60%
LMT250117C003100002022-09-28 8:43AM EST310.00114.000.000.000.00-60550.00%
LMT250117C003300002022-11-28 10:21AM EST330.00178.50174.20180.20+67.65+61.03%1535.21%
LMT250117C003400002022-10-04 1:39PM EST340.00102.00176.00182.000.00-1439.82%
LMT250117C003500002022-10-14 11:08AM EST350.0092.00145.10149.400.00--225.41%
LMT250117C003800002022-11-28 1:56PM EST380.00142.15138.20142.90+1.60+1.14%202532.60%
LMT250117C003900002022-10-28 9:17AM EST390.00137.50132.80140.500.00-2034.18%
LMT250117C004000002022-11-15 3:04PM EST400.00117.00124.80130.400.00-17732.24%
LMT250117C004100002022-11-18 11:34AM EST410.00123.00118.70124.800.00-1832.22%
LMT250117C004200002022-11-16 12:40PM EST420.00107.80112.70117.900.00-14631.58%
LMT250117C004300002022-10-24 9:07AM EST430.00100.300.000.000.00-140.00%
LMT250117C004400002022-11-14 12:56PM EST440.0094.24101.10105.800.00-11430.83%
LMT250117C004500002022-11-28 2:01PM EST450.00101.7095.3099.70-1.30-1.26%201630.35%
LMT250117C004600002022-11-28 1:56PM EST460.0093.8590.4094.00+0.85+0.91%2049029.96%
LMT250117C004700002022-11-23 11:28AM EST470.0086.9084.3090.400.00-19330.28%
LMT250117C004800002022-11-17 9:52AM EST480.0076.5179.5084.300.00-16029.62%
LMT250117C004900002022-11-28 3:41PM EST490.0077.2074.9078.70+7.30+10.44%25244329.08%
LMT250117C005000002022-11-22 12:32PM EST500.0073.0069.6075.100.00-12329.20%
LMT250117C005100002022-11-23 9:33AM EST510.0067.9066.2070.200.00-73528.79%
LMT250117C005200002022-11-16 3:47PM EST520.0057.7061.9065.300.00-2528.33%
LMT250117C005300002022-11-15 3:01PM EST530.0055.8057.3062.100.00-63928.41%
LMT250117C005400002022-11-15 3:22PM EST540.0051.8053.9058.900.00-74928.43%
LMT250117C005500002022-11-28 2:01PM EST550.0056.3050.5054.50+6.27+12.53%203527.96%
LMT250117C005600002022-11-02 2:10PM EST560.0054.8046.5050.300.00-1527.51%
LMT250117C005700002022-11-17 10:25AM EST570.0042.8643.5046.900.00-5627.28%
LMT250117C005800002022-11-17 9:52AM EST580.0041.0040.2044.700.00-13927.44%
LMT250117C006000002022-11-17 9:58AM EST600.0034.1834.7038.400.00-15126.90%
LMT250117C006200002022-11-11 1:58PM EST620.0028.0029.8033.800.00-33526.78%
LMT250117C006400002022-11-09 1:44PM EST640.0033.5024.5029.500.00-1126.59%
LMT250117C006600002022-11-01 10:12AM EST660.0028.6021.4025.800.00--126.46%
LMT250117C006800002022-11-01 9:42AM EST680.0024.7018.6021.200.00--225.74%
LMT250117C007000002022-11-22 3:44PM EST700.0017.5015.8018.500.00-1425.67%
LMT250117C007200002022-11-07 9:33AM EST720.0018.1013.6016.100.00-11225.60%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT250117P002000002022-10-25 11:35AM EST200.005.033.404.800.00-2739.48%
LMT250117P002100002022-10-18 9:35AM EST210.007.894.206.200.00-11139.85%
LMT250117P002200002022-09-19 1:12PM EST220.008.807.209.000.00-1141.73%
LMT250117P002300002022-10-27 9:28AM EST230.006.904.806.800.00-1036.90%
LMT250117P002400002022-09-26 1:02PM EST240.0011.407.508.800.00-81037.57%
LMT250117P002500002022-10-28 1:23PM EST250.008.406.8012.000.00-101739.12%
LMT250117P002600002022-10-31 8:41AM EST260.009.007.108.300.00-6533.44%
LMT250117P002800002022-10-26 8:30AM EST280.0012.430.000.000.00-106.25%
LMT250117P002900002022-11-14 11:39AM EST290.0013.1010.6011.800.00-57731.79%
LMT250117P003000002022-10-28 1:24PM EST300.0013.6011.5013.600.00-101031.61%
LMT250117P003100002022-11-14 10:25AM EST310.0015.7012.3014.300.00-1130.49%
LMT250117P003300002022-11-15 3:29PM EST330.0020.0015.9017.200.00-11129.25%
LMT250117P003400002022-11-15 3:32PM EST340.0022.0016.7019.000.00-33628.76%
LMT250117P003500002022-11-04 9:09AM EST350.0021.3018.8021.000.00-31128.31%
LMT250117P003600002022-11-15 3:26PM EST360.0026.2020.4022.800.00-2427.69%
LMT250117P003700002022-11-17 3:38PM EST370.0026.7722.1025.300.00-411727.37%
LMT250117P003800002022-11-04 9:38AM EST380.0027.5024.8027.200.00-12526.67%
LMT250117P003900002022-11-09 11:53AM EST390.0030.1827.2029.700.00-1726.20%
LMT250117P004000002022-11-23 2:15PM EST400.0031.9029.2032.70+0.10+0.31%26525.90%
LMT250117P004100002022-10-21 12:28PM EST410.0043.9134.7038.400.00-1426.66%
LMT250117P004200002022-11-04 9:36AM EST420.0038.5035.6038.100.00-12024.79%
LMT250117P004300002022-11-03 12:32PM EST430.0039.9838.3041.900.00--524.58%
LMT250117P004400002022-10-27 2:15PM EST440.0050.2039.5048.500.00--025.38%
LMT250117P004500002022-11-16 11:57AM EST450.0055.0045.5048.600.00-1423.57%
LMT250117P004700002022-10-28 10:51AM EST470.0056.6552.6060.000.00-10024.00%
LMT250117P004800002022-11-04 11:43AM EST480.0064.5057.2060.900.00-31122.34%
LMT250117P004900002022-11-11 9:33AM EST490.0067.9561.6065.500.00-11121.95%
LMT250117P005000002022-11-15 3:17PM EST500.0079.6066.9069.700.00-1221.34%
LMT250117P005100002022-11-23 9:54AM EST510.0075.8070.8075.400.00-73821.17%
LMT250117P005300002022-11-10 3:06PM EST530.0084.1081.3086.300.00-31420.41%
LMT250117P005400002022-11-14 2:18PM EST540.00101.5087.8091.700.00-61519.87%
LMT250117P005500002022-11-15 3:16PM EST550.00109.9093.0098.000.00-1919.57%
LMT250117P005800002022-11-10 3:24PM EST580.00114.20113.60117.000.00-41918.10%
LMT250117P006000002022-11-04 11:52AM EST600.00138.10128.20131.600.00-41017.36%
LMT250117P006200002022-11-04 11:50AM EST620.00153.80143.40146.700.00-5616.35%