Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
474,54+6,64 (+1,42%)
Al cierre: 04:03PM EDT
474,55 +0,01 (+0,00%)
Después del cierre: 07:54PM EDT
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
LMT250117C002000002023-02-13 10:30AM EDT200.00285.30269.10276.200.00-15334.11%
LMT250117C002100002022-09-27 3:58PM EDT210.00196.87264.40268.800.00--538.99%
LMT250117C002300002023-01-25 12:51PM EDT230.00220.70249.40258.000.00-2347.74%
LMT250117C002400002023-02-14 11:46AM EDT240.00244.85236.20244.800.00--241.83%
LMT250117C002500002022-09-27 1:27PM EDT250.00167.10229.10234.000.00--138.84%
LMT250117C002600002023-03-02 10:48AM EDT260.00228.05216.00225.500.00--138.54%
LMT250117C002700002022-12-28 4:15PM EDT270.00225.00192.80201.900.00-330.00%
LMT250117C002800002023-01-24 10:52AM EDT280.00178.20205.70213.000.00-3641.44%
LMT250117C003000002023-03-03 2:31PM EDT300.00194.00181.80190.500.00-11035.42%
LMT250117C003100002023-01-24 11:17AM EDT310.00150.00181.60188.600.00-25739.45%
LMT250117C003200002023-02-27 11:49AM EDT320.00178.40166.50173.500.00-2133.92%
LMT250117C003300002023-03-13 11:52AM EDT330.00162.60158.90164.700.00-1632.89%
LMT250117C003400002023-02-13 2:49PM EDT340.00167.00149.20156.900.00-3332.47%
LMT250117C003500002023-03-20 2:12PM EDT350.00146.70142.70147.400.00-2330.93%
LMT250117C003600002023-01-24 3:24PM EDT360.00119.00143.90147.000.00-1234.56%
LMT250117C003800002023-01-06 1:27PM EDT380.00127.05109.20113.500.00-5323.41%
LMT250117C003900002023-01-13 2:26PM EDT390.00102.50122.30126.300.00-1133.36%
LMT250117C004000002023-03-22 10:10AM EDT400.00109.39106.40110.800.00-112628.72%
LMT250117C004100002023-02-17 11:32AM EDT410.00105.3092.8097.400.00-21025.21%
LMT250117C004200002023-03-13 1:03PM EDT420.0097.4292.3097.300.00-15527.81%
LMT250117C004300002023-03-14 11:31AM EDT430.0093.3886.7092.100.00-104027.91%
LMT250117C004400002023-03-13 12:57PM EDT440.0083.4080.3086.100.00-22627.56%
LMT250117C004500002023-03-13 2:27PM EDT450.0078.9073.8079.100.00-35126.71%
LMT250117C004600002023-02-27 4:30PM EDT460.0079.0069.2074.700.00-152426.85%
LMT250117C004700002023-03-13 9:33AM EDT470.0066.6862.8068.900.00-16826.33%
LMT250117C004800002023-03-23 1:05PM EDT480.0056.4057.5062.400.00-69225.46%
LMT250117C004900002023-03-24 2:13PM EDT490.0054.8052.7057.60+3.65+7.14%366425.17%
LMT250117C005000002023-03-21 2:44PM EDT500.0051.9948.1053.600.00-103125.11%
LMT250117C005100002023-03-23 3:27PM EDT510.0043.2043.4047.700.00-5616424.22%
LMT250117C005200002023-03-23 10:16AM EDT520.0039.3239.7043.700.00-1611123.98%
LMT250117C005300002023-03-24 12:23PM EDT530.0037.8837.4041.60-1.88-4.73%436824.41%
LMT250117C005400002023-03-23 3:49PM EDT540.0032.1433.5036.400.00-1612323.52%
LMT250117C005500002023-03-24 12:27PM EDT550.0030.3828.8032.40+1.16+3.97%4973623.01%
LMT250117C005600002023-02-27 10:30AM EDT560.0036.2327.4028.900.00-51122.61%
LMT250117C005700002023-02-27 10:30AM EDT570.0033.0623.1027.400.00-51022.97%
LMT250117C005800002023-03-23 9:37AM EDT580.0020.7020.5024.000.00-44722.44%
LMT250117C006000002023-03-13 9:32AM EDT600.0020.0015.7019.700.00-14922.22%
LMT250117C006200002023-03-20 2:04PM EDT620.0015.1013.7015.600.00-13321.77%
LMT250117C006400002023-03-20 2:03PM EDT640.0012.1010.7012.800.00-1321.69%
LMT250117C006600002023-03-07 10:52AM EDT660.0012.508.3010.000.00-110221.32%
LMT250117C006800002023-03-09 3:49PM EDT680.008.806.508.200.00-110121.32%
LMT250117C007000002023-03-08 2:26PM EDT700.007.205.005.700.00-73820.47%
LMT250117C007200002023-03-23 9:43AM EDT720.004.033.904.500.00-23420.37%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT250117P002000002023-03-23 12:50PM EDT200.002.201.703.000.00-12838.22%
LMT250117P002100002023-02-06 4:17PM EDT210.002.751.702.900.00-21436.04%
LMT250117P002200002022-09-19 2:12PM EDT220.008.807.209.000.00-1144.62%
LMT250117P002300002023-03-01 2:52PM EDT230.003.502.754.400.00-21235.49%
LMT250117P002400002023-02-28 10:53AM EDT240.003.943.204.900.00-102234.53%
LMT250117P002500002023-03-15 11:48AM EDT250.004.803.705.500.00-11833.69%
LMT250117P002600002023-02-08 1:34PM EDT260.005.203.006.000.00-41232.65%
LMT250117P002700002023-03-23 11:01AM EDT270.005.505.105.800.00-101930.68%
LMT250117P002800002023-01-27 2:12PM EDT280.007.006.006.400.00-2629.80%
LMT250117P002900002023-03-16 10:05AM EDT290.007.906.707.500.00-17829.44%
LMT250117P003000002023-03-21 3:32PM EDT300.007.807.608.300.00-12528.66%
LMT250117P003100002023-02-01 4:46PM EDT310.0010.107.508.800.00-12927.54%
LMT250117P003200002023-03-01 12:59PM EDT320.009.709.8011.200.00-31828.05%
LMT250117P003300002023-03-07 1:04PM EDT330.0010.0010.9011.800.00-9010026.90%
LMT250117P003400002023-03-16 1:54PM EDT340.0013.0412.4013.900.00-19214126.84%
LMT250117P003500002023-03-15 10:10AM EDT350.0016.4013.9015.600.00-15526.36%
LMT250117P003600002023-03-20 2:05PM EDT360.0016.0015.6017.400.00-12925.86%
LMT250117P003700002023-03-02 1:56PM EDT370.0016.6016.5019.700.00-386025.56%
LMT250117P003800002023-03-20 2:06PM EDT380.0019.5018.4022.000.00-14125.15%
LMT250117P003900002023-03-20 2:30PM EDT390.0021.5021.5023.100.00-11324.02%
LMT250117P004000002023-03-21 11:41AM EDT400.0024.0022.9026.000.00-510023.75%
LMT250117P004100002023-02-27 11:02AM EDT410.0025.1525.4029.400.00-12323.62%
LMT250117P004200002023-03-21 3:36PM EDT420.0029.6028.6032.200.00-1612623.09%
LMT250117P004300002023-03-23 1:13PM EDT430.0034.6030.9035.100.00-123122.51%
LMT250117P004400002023-03-22 9:38AM EDT440.0034.8033.8038.100.00-12221.89%
LMT250117P004500002023-03-13 2:26PM EDT450.0038.8037.0042.300.00-31021.68%
LMT250117P004600002023-03-17 11:17AM EDT460.0046.2941.0045.900.00-3621.11%
LMT250117P004700002023-03-17 11:17AM EDT470.0050.5044.7048.300.00-31219.97%
LMT250117P004800002023-03-22 1:34PM EDT480.0051.2249.7053.100.00-145519.67%
LMT250117P004900002023-03-02 11:37AM EDT490.0052.1054.4058.700.00-23019.58%
LMT250117P005000002023-03-06 11:24AM EDT500.0056.2059.4063.900.00-6523219.21%
LMT250117P005100002023-03-06 11:24AM EDT510.0060.5064.7069.600.00-15118.91%
LMT250117P005200002023-03-02 10:48AM EDT520.0066.3569.2074.000.00--117.97%
LMT250117P005300002022-12-15 11:16AM EDT530.0084.4097.30102.700.00-11326.68%
LMT250117P005400002023-02-08 10:58AM EDT540.0087.3876.7081.900.00-11515.16%
LMT250117P005500002023-01-24 12:20PM EDT550.00111.0086.5088.800.00-1914.72%
LMT250117P005700002023-02-06 10:42AM EDT570.00110.9094.0097.800.00-229.65%
LMT250117P005800002023-01-26 1:21PM EDT580.00122.54107.30109.300.00-22011.65%
LMT250117P006000002023-01-26 1:21PM EDT600.00139.80122.70127.300.00-21211.03%
LMT250117P006200002022-11-04 12:50PM EDT620.00153.80131.90135.300.00-560.00%