Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
467,73+0,65 (+0,14%)
A partir del 02:41PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT250321C002500002024-04-19 9:39AM EDT250.00213.00214.00224.000.00-3350.52%
LMT250321C003000002024-05-02 12:09PM EDT300.00166.00169.40176.700.00--342.36%
LMT250321C003500002024-04-25 1:14PM EDT350.00123.16123.50128.700.00-3333.09%
LMT250321C004000002024-04-30 3:24PM EDT400.0083.8081.0082.800.00--125.48%
LMT250321C004100002024-04-22 1:53PM EDT410.0079.5273.3074.800.00-9924.68%
LMT250321C004200002024-05-03 10:20AM EDT420.0063.2065.2067.000.00-1223.85%
LMT250321C004400002024-05-14 10:33AM EDT440.0053.9950.8052.500.00-1222.38%
LMT250321C004500002024-05-21 1:15PM EDT450.0045.3744.5046.00+0.27+0.60%1621.81%
LMT250321C004600002024-05-15 9:30AM EDT460.0039.5037.6039.900.00-25321.25%
LMT250321C004700002024-05-08 9:47AM EDT470.0035.0031.3034.400.00-101720.80%
LMT250321C004800002024-05-14 2:39PM EDT480.0029.1027.8029.30-1.20-3.96%120620.33%
LMT250321C004900002024-05-02 10:04AM EDT490.0025.1022.3024.700.00-7719.90%
LMT250321C005000002024-05-10 10:40AM EDT500.0023.0517.7020.600.00-323019.49%
LMT250321C005100002024-05-20 11:21AM EDT510.0016.4816.3017.100.00-13219.19%
LMT250321C005200002024-05-06 2:08PM EDT520.0014.3013.4014.100.00-1918.93%
LMT250321C005300002024-04-25 3:33PM EDT530.0014.2410.9011.600.00-22818.76%
LMT250321C005400002024-05-14 1:19PM EDT540.0010.208.809.500.00-28918.62%
LMT250321C005500002024-04-25 9:45AM EDT550.009.307.107.800.00-10918.56%
LMT250321C005700002024-04-26 1:09PM EDT570.006.404.505.200.00-212118.49%
LMT250321C005800002024-04-19 11:46AM EDT580.008.103.704.400.00-1018.68%
LMT250321C006000002024-05-06 11:26AM EDT600.003.000.009.000.00--125.51%
LMT250321C006200002024-05-14 9:30AM EDT620.002.650.008.200.00-133826.85%
LMT250321C006400002024-04-12 2:39PM EDT640.002.400.007.900.00-605728.50%
LMT250321C006800002024-04-18 10:40AM EDT680.001.780.007.100.00--231.21%
Opciones de ventapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT250321P002700002024-04-04 1:20PM EDT270.001.150.007.200.00-3247.09%
LMT250321P002800002024-05-14 1:30PM EDT280.000.860.007.000.00-2244.21%
LMT250321P003000002024-05-15 11:04AM EDT300.000.980.457.300.00-101239.89%
LMT250321P003200002024-05-09 1:16PM EDT320.001.470.007.700.00-11135.89%
LMT250321P003300002024-05-13 12:24PM EDT330.002.050.008.000.00-1034.07%
LMT250321P003500002024-05-17 2:32PM EDT350.002.602.052.900.00-1422.36%
LMT250321P003600002024-04-04 12:52PM EDT360.006.190.754.900.00-2223.73%
LMT250321P003700002024-05-20 9:44AM EDT370.004.003.603.900.00-145920.47%
LMT250321P003900002024-05-17 2:24PM EDT390.006.265.506.000.00-12319.40%
LMT250321P004000002024-05-17 2:24PM EDT400.007.696.907.300.00-11418.80%
LMT250321P004100002024-04-18 2:59PM EDT410.0016.306.709.700.00--018.92%
LMT250321P004200002024-05-06 1:19PM EDT420.0013.5010.4011.000.00-11717.83%
LMT250321P004300002024-05-10 1:11PM EDT430.0013.8512.6013.400.00-120917.36%
LMT250321P004400002024-05-16 3:38PM EDT440.0016.8315.4016.400.00-101117.02%
LMT250321P004500002024-05-15 9:56AM EDT450.0020.5018.5019.800.00-4916.62%
LMT250321P004600002024-05-02 10:52AM EDT460.0029.1022.1023.200.00-564215.92%
LMT250321P004700002024-04-25 10:40AM EDT470.0033.9026.5027.700.00-4515.55%
LMT250321P004800002024-05-14 12:13PM EDT480.0032.8031.3032.400.00-5614.96%
LMT250321P004900002024-04-22 2:16PM EDT490.0044.4736.1038.300.00--114.71%