Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
406,95-1,80 (-0,44%)
A partir del 01:50PM EDT. Mercado abierto.
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
LMT250117C002000002023-08-31 3:25PM EDT200.00252.80207.60211.400.00-25942.62%
LMT250117C002100002023-04-04 3:03PM EDT210.00278.48239.30248.000.00-5192.65%
LMT250117C002200002023-09-13 11:39AM EDT220.00207.20189.50193.600.00-2041.83%
LMT250117C002300002023-08-21 3:56PM EDT230.00225.00200.60205.500.00-1463.11%
LMT250117C002400002023-09-15 12:42PM EDT240.00192.10171.70177.200.00-1142.07%
LMT250117C002500002022-09-27 1:27PM EDT250.00167.10229.10234.000.00--199.72%
LMT250117C002600002023-09-06 3:39PM EDT260.00174.50152.00156.300.00-1536.00%
LMT250117C002700002022-12-28 4:15PM EDT270.00225.00192.80201.900.00-3378.79%
LMT250117C002800002023-09-12 10:50AM EDT280.00149.30136.90139.200.00-2834.57%
LMT250117C003000002023-09-21 2:33PM EDT300.00134.00120.00121.900.00-33032.46%
LMT250117C003100002023-09-22 10:43AM EDT310.00119.00110.90114.400.00-355732.23%
LMT250117C003200002023-08-16 3:21PM EDT320.00138.94120.10124.300.00-6344.44%
LMT250117C003300002023-09-13 9:30AM EDT330.00107.0096.6098.100.00-1630.28%
LMT250117C003400002023-09-18 10:22AM EDT340.00109.0088.7094.000.00-1231.91%
LMT250117C003500002023-09-26 9:35AM EDT350.0085.6081.5084.200.00-19729.50%
LMT250117C003600002023-09-18 3:48PM EDT360.0094.8173.8076.100.00-3928.15%
LMT250117C003700002023-09-25 10:42AM EDT370.0073.3068.0068.900.00-11327.26%
LMT250117C003800002023-09-27 10:06AM EDT380.0061.9060.2062.40-24.70-28.52%1526.63%
LMT250117C003900002023-09-19 1:41PM EDT390.0070.8054.7056.200.00-11926.03%
LMT250117C004000002023-09-27 12:46PM EDT400.0051.4049.5050.40-1.21-2.30%228625.48%
LMT250117C004100002023-09-19 1:58PM EDT410.0056.5744.2045.000.00-11324.99%
LMT250117C004200002023-09-27 10:54AM EDT420.0039.1038.8039.80-3.70-8.64%98824.43%
LMT250117C004300002023-09-25 1:36PM EDT430.0035.0033.9035.00-2.50-6.67%14823.91%
LMT250117C004400002023-09-26 1:17PM EDT440.0031.8029.8030.600.00-24323.44%
LMT250117C004500002023-09-27 10:51AM EDT450.0025.9025.8026.60-2.80-9.76%1817122.99%
LMT250117C004600002023-09-26 1:18PM EDT460.0023.9422.3022.900.00-255022.54%
LMT250117C004700002023-09-25 2:48PM EDT470.0021.0019.0019.600.00-813422.12%
LMT250117C004800002023-09-22 2:17PM EDT480.0018.8416.1016.900.00-468621.88%
LMT250117C004900002023-09-25 10:42AM EDT490.0015.3413.6014.200.00-268921.45%
LMT250117C005000002023-09-26 9:30AM EDT500.0013.0011.4012.000.00-416421.16%
LMT250117C005100002023-09-27 9:34AM EDT510.0010.009.5010.00-0.03-0.30%1011620.84%
LMT250117C005200002023-09-26 11:29AM EDT520.008.508.008.400.00-1816620.63%
LMT250117C005300002023-09-26 11:01AM EDT530.006.876.707.100.00-33920.50%
LMT250117C005400002023-09-22 10:40AM EDT540.006.355.505.800.00-135920.21%
LMT250117C005500002023-09-26 11:01AM EDT550.004.774.504.900.00-385620.15%
LMT250117C005600002023-09-27 12:34PM EDT560.003.983.804.00+0.13+3.38%36019.93%
LMT250117C005700002023-09-14 3:18PM EDT570.004.003.003.300.00-12119.80%
LMT250117C005800002023-09-25 9:59AM EDT580.002.982.502.750.00-221119.74%
LMT250117C006000002023-09-26 11:06AM EDT600.001.851.701.950.00-513519.73%
LMT250117C006200002023-09-22 1:55PM EDT620.001.350.701.600.00-13620.26%
LMT250117C006400002023-09-22 3:57PM EDT640.000.900.451.150.00-15116320.28%
LMT250117C006600002023-09-15 2:07PM EDT660.000.850.300.850.00-110420.40%
LMT250117C006800002023-07-10 9:30AM EDT680.002.390.000.000.00-41136.25%
LMT250117C007000002023-09-27 11:03AM EDT700.000.400.350.500.00-110720.81%
LMT250117C007200002023-09-07 10:05AM EDT720.000.450.050.450.00-29521.42%
LMT250117C007400002023-09-21 3:50PM EDT740.000.300.250.450.00-118922.28%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT250117P002000002023-09-22 3:50PM EDT200.001.000.901.250.00-15126233.05%
LMT250117P002100002023-09-22 9:30AM EDT210.001.300.952.200.00-11934.45%
LMT250117P002200002023-07-24 9:36AM EDT220.001.800.000.000.00-1112.50%
LMT250117P002300002023-09-27 10:09AM EDT230.002.151.702.20+0.25+13.16%25530.31%
LMT250117P002400002023-09-22 9:30AM EDT240.002.401.803.300.00-15930.98%
LMT250117P002500002023-09-12 9:35AM EDT250.002.952.104.400.00-13231.06%
LMT250117P002600002023-09-06 1:35PM EDT260.003.063.603.900.00-11528.15%
LMT250117P002700002023-09-15 3:56PM EDT270.003.404.304.600.00-63427.37%
LMT250117P002800002023-09-26 9:40AM EDT280.004.955.105.400.00-41426.58%
LMT250117P002900002023-09-21 9:56AM EDT290.005.006.106.300.00-29225.80%
LMT250117P003000002023-09-22 2:17PM EDT300.006.457.107.500.00-14825.22%
LMT250117P003100002023-09-26 10:45AM EDT310.008.108.008.800.00-13924.56%
LMT250117P003200002023-09-26 3:17PM EDT320.009.529.7010.200.00-1016923.84%
LMT250117P003300002023-09-25 1:41PM EDT330.0010.5511.4011.800.00-121523.14%
LMT250117P003400002023-09-27 1:20PM EDT340.0013.3512.6013.70+1.25+10.33%114522.51%
LMT250117P003500002023-09-26 11:27AM EDT350.0014.8515.3015.700.00-69221.78%
LMT250117P003600002023-09-26 9:33AM EDT360.0016.6017.7018.100.00-225521.16%
LMT250117P003700002023-09-14 11:29AM EDT370.0015.5020.3020.800.00-187020.53%
LMT250117P003800002023-09-21 12:07PM EDT380.0019.2023.2023.800.00-17119.90%
LMT250117P003900002023-09-27 12:52PM EDT390.0026.4824.8027.20+0.81+3.16%734319.29%
LMT250117P004000002023-09-19 11:56AM EDT400.0022.6029.2030.800.00-115018.58%
LMT250117P004100002023-09-25 10:32AM EDT410.0031.2534.2035.000.00-15517.97%
LMT250117P004200002023-09-15 3:51PM EDT420.0030.4338.7039.400.00-1120717.22%
LMT250117P004300002023-09-11 12:42PM EDT430.0036.8043.7044.400.00-24516.54%
LMT250117P004400002023-09-18 2:50PM EDT440.0035.5949.2049.900.00-67115.85%
LMT250117P004500002023-09-26 2:38PM EDT450.0052.7054.2055.800.00-59015.07%
LMT250117P004600002023-09-19 11:56AM EDT460.0047.6059.2062.300.00-2671414.29%
LMT250117P004700002023-09-06 12:20PM EDT470.0054.4468.2069.400.00-25113.50%
LMT250117P004800002023-09-12 10:20AM EDT480.0067.2575.6077.100.00-14112.70%
LMT250117P004900002023-09-15 9:33AM EDT490.0067.6083.9085.700.00-12912.25%
LMT250117P005000002023-09-20 12:44PM EDT500.0093.0093.1094.80+20.70+28.63%120711.98%
LMT250117P005100002023-09-22 9:41AM EDT510.0092.90101.10105.100.00-2113.29%
LMT250117P005200002023-09-01 10:34AM EDT520.0071.50112.00116.200.00-3015.62%
LMT250117P005300002023-07-28 1:53PM EDT530.0084.0081.7084.300.00-5190.00%
LMT250117P005400002023-09-01 9:58AM EDT540.0089.59131.30135.500.00-1016.37%
LMT250117P005500002023-08-09 2:48PM EDT550.0097.70125.90127.600.00-500.00%
LMT250117P005600002023-07-21 2:41PM EDT560.00105.40109.90114.100.00-550.00%
LMT250117P005700002023-09-07 2:41PM EDT570.00143.80162.70165.400.00-12018.50%
LMT250117P005800002023-09-06 3:58PM EDT580.00155.62172.70175.300.00-5019.06%
LMT250117P006000002023-05-22 2:42PM EDT600.00147.50131.70136.300.00-200.00%
LMT250117P006200002022-11-04 12:50PM EDT620.00153.80131.90135.300.00-560.00%
LMT250117P007400002023-05-31 10:48AM EDT740.00295.80274.50284.000.00-100.00%