Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
426,46-1,78 (-0,42%)
Al cierre: 04:00PM EST
425,01 -1,45 (-0,34%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT260116C002100002024-02-12 11:23AM EST210.00222.15215.00223.700.00-1239.73%
LMT260116C002500002024-02-14 1:45PM EST250.00172.00178.00186.000.00-1834.18%
LMT260116C002600002024-01-25 1:54PM EST260.00176.33171.00181.000.00-1137.08%
LMT260116C002800002024-02-02 3:42PM EST280.00155.29152.00159.700.00-1431.81%
LMT260116C003000002024-02-28 2:57PM EST300.00143.80136.00141.600.00-11129.47%
LMT260116C003200002024-01-23 3:02PM EST320.00130.80121.40129.600.00-4731.04%
LMT260116C003400002024-02-20 10:58AM EST340.00107.80105.40111.000.00-4727.84%
LMT260116C003500002024-02-02 3:29PM EST350.00100.6097.50102.800.00-3526.86%
LMT260116C003600002024-02-28 11:24AM EST360.0096.3591.7095.100.00-21226.08%
LMT260116C003700002024-01-24 10:17AM EST370.0093.2084.9092.000.00-1627.56%
LMT260116C003800002024-02-20 11:16AM EST380.0080.0677.7081.400.00-3825.13%
LMT260116C003900002024-02-20 10:28AM EST390.0073.2570.5074.900.00-1824.65%
LMT260116C004000002024-02-29 11:35AM EST400.0069.8565.7068.400.00-16524.07%
LMT260116C004100002024-03-01 10:56AM EST410.0061.0058.7063.00+6.00+10.91%1823.88%
LMT260116C004200002024-02-28 9:30AM EST420.0057.1052.2056.400.00-23923.04%
LMT260116C004300002024-03-01 9:30AM EST430.0052.3048.2051.50-1.04-1.95%210622.83%
LMT260116C004400002024-02-29 9:30AM EST440.0045.9043.2046.500.00-13722.46%
LMT260116C004500002024-02-15 2:15PM EST450.0038.0037.6042.000.00-12022.18%
LMT260116C004600002024-02-14 3:52PM EST460.0032.5033.0038.400.00-22622.17%
LMT260116C004700002024-02-27 12:01PM EST470.0031.7529.0033.200.00-14421.35%
LMT260116C004800002024-02-26 12:09PM EST480.0028.0027.1029.900.00-54621.23%
LMT260116C004900002024-03-01 10:42AM EST490.0024.5421.8026.00-0.77-3.04%22120.73%
LMT260116C005000002024-02-14 1:31PM EST500.0019.9019.3022.200.00-614220.13%
LMT260116C005100002024-02-27 12:01PM EST510.0018.6016.6019.900.00-17520.11%
LMT260116C005200002024-03-01 1:03PM EST520.0015.6014.8017.10-0.50-3.11%11319.73%
LMT260116C005300002024-02-27 11:29AM EST530.0014.1012.6014.600.00-11919.37%
LMT260116C005400002024-02-15 1:34PM EST540.0011.2010.7012.700.00-3719.21%
LMT260116C005500002024-02-12 12:34PM EST550.0011.709.4010.900.00-23018.99%
LMT260116C005600002024-02-27 12:02PM EST560.008.737.409.400.00-1318.84%
LMT260116C005700002024-02-28 1:17PM EST570.008.006.308.000.00-1618.63%
LMT260116C005800002024-02-27 12:02PM EST580.006.115.807.200.00-11818.77%
LMT260116C006000002024-02-28 3:35PM EST600.005.204.105.300.00-12818.54%
LMT260116C006200002024-02-29 10:54AM EST620.003.902.953.700.00-155818.16%
LMT260116C006400002024-02-06 11:13AM EST640.002.701.653.000.00-12518.43%
LMT260116C006600002024-02-27 11:42AM EST660.001.531.502.300.00-82818.48%
LMT260116C006800002024-02-27 12:08PM EST680.001.450.852.900.00-135320.33%
Ventaspara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT260116P002100002024-03-01 2:39PM EST210.001.300.651.40-0.55-29.73%35327.89%
LMT260116P002200002024-01-23 12:31PM EST220.002.001.203.100.00-3530.64%
LMT260116P002300002024-01-22 11:31AM EST230.002.551.756.500.00-11834.48%
LMT260116P002400002024-02-08 2:42PM EST240.003.030.005.200.00-44730.67%
LMT260116P002500002024-02-06 9:55AM EST250.003.750.304.200.00-51327.37%
LMT260116P002600002024-02-14 2:15PM EST260.004.400.804.500.00-53726.15%
LMT260116P002700002024-02-27 12:01PM EST270.005.701.406.000.00-12026.45%
LMT260116P002800002024-02-22 3:33PM EST280.005.212.206.800.00-41425.68%
LMT260116P002900002024-03-01 2:38PM EST290.006.203.108.800.00-13526.01%
LMT260116P003000002024-02-15 9:40AM EST300.008.105.907.600.00-19423.18%
LMT260116P003100002024-02-28 3:27PM EST310.007.457.008.500.00-11422.36%
LMT260116P003200002024-02-22 3:50PM EST320.009.409.0010.200.00-12322.12%
LMT260116P003300002024-02-15 3:38PM EST330.0012.7210.4011.300.00-14321.27%
LMT260116P003400002024-02-21 1:30PM EST340.0013.1310.8013.400.00-12221.03%
LMT260116P003500002024-03-01 10:43AM EST350.0013.9913.3015.40+0.09+0.65%212120.56%
LMT260116P003600002024-02-23 3:50PM EST360.0015.8515.3017.500.00-51720.02%
LMT260116P003700002024-02-14 3:25PM EST370.0022.4016.9019.300.00-42919.20%
LMT260116P003800002024-02-22 3:25PM EST380.0021.6520.3021.900.00-15318.70%
LMT260116P003900002024-02-23 3:50PM EST390.0023.4522.8025.400.00-52418.49%
LMT260116P004000002024-03-01 3:01PM EST400.0027.2024.9028.50+0.42+1.57%354517.94%
LMT260116P004100002024-01-16 3:47PM EST410.0026.4033.1035.800.00-2919.12%
LMT260116P004200002024-02-29 9:30AM EST420.0033.1031.8036.000.00-24216.98%
LMT260116P004300002024-03-01 12:56PM EST430.0038.8035.1040.60+2.55+7.03%14116.64%
LMT260116P004400002024-02-23 10:09AM EST440.0042.4339.5045.600.00-105416.30%
LMT260116P004500002024-02-23 11:01AM EST450.0046.7045.2050.400.00-82515.70%
LMT260116P004600002024-01-24 2:22PM EST460.0052.6048.9056.000.00-21915.26%
LMT260116P004800002024-01-05 9:51AM EST480.0052.0065.4070.600.00-1815.41%
LMT260116P004900002023-09-15 8:33AM EST490.0074.0968.8073.500.00--112.96%
LMT260116P005000002023-12-28 11:19AM EST500.0066.3676.1080.800.00--112.39%
LMT260116P005500002024-02-22 12:35PM EST550.00126.22121.30128.000.00-1014.51%
LMT260116P005800002024-03-01 9:38AM EST580.00154.02149.00158.00+1.73+1.14%2216.58%