Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
428,85-1,14 (-0,27%)
Al cierre: 04:04PM EDT
432,00 +3,15 (+0,73%)
Después del cierre: 05:41PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT220812C003400002022-07-08 12:50PM EDT340.0084.2084.9088.500.00-550.00%
LMT220812C003600002022-07-20 3:46PM EDT360.0039.0066.7069.800.00-3515146.24%
LMT220812C003725002022-08-08 3:19PM EDT372.5051.6055.5057.400.00-1183.98%
LMT220812C003750002022-08-02 9:46AM EDT375.0048.0053.1054.500.00--2109.08%
LMT220812C003800002022-07-26 11:07AM EDT380.0024.0047.7049.600.00-65103.32%
LMT220812C003850002022-08-02 1:17PM EDT385.0046.7042.6044.500.00-4491.46%
LMT220812C003900002022-08-03 2:56PM EDT390.0041.1837.4040.000.00-1794.48%
LMT220812C003950002022-08-09 10:34AM EDT395.0036.4032.0034.400.00-12171.09%
LMT220812C003975002022-08-09 1:18PM EDT397.5032.4430.1032.100.00-11671.68%
LMT220812C004000002022-08-11 10:18AM EDT400.0027.7026.5029.80-2.20-7.36%104371.19%
LMT220812C004025002022-08-10 10:02AM EDT402.5029.0025.5027.500.00-39870.00%
LMT220812C004050002022-08-11 3:44PM EDT405.0023.0023.0024.10-3.12-11.94%312145.22%
LMT220812C004075002022-08-08 11:04AM EDT407.5019.0020.7022.200.00-3454.93%
LMT220812C004100002022-08-11 10:23AM EDT410.0019.1017.3019.50-2.32-10.83%24246.53%
LMT220812C004125002022-08-11 11:52AM EDT412.5018.6015.4017.00-0.70-3.63%118341.80%
LMT220812C004150002022-08-09 3:04PM EDT415.0013.8512.8014.500.00-34737.01%
LMT220812C004175002022-08-11 2:13PM EDT417.5011.4510.9012.10-1.27-9.98%44333.55%
LMT220812C004200002022-08-11 3:22PM EDT420.008.208.609.50-3.95-32.51%2319827.00%
LMT220812C004225002022-08-10 11:21AM EDT422.509.805.807.100.00-153222.88%
LMT220812C004250002022-08-11 3:59PM EDT425.004.824.205.00-0.98-16.90%7213420.95%
LMT220812C004275002022-08-11 3:54PM EDT427.503.032.653.40-2.07-40.59%375421.12%
LMT220812C004300002022-08-11 3:57PM EDT430.001.771.351.85-0.83-31.92%15926118.78%
LMT220812C004325002022-08-11 3:58PM EDT432.500.750.600.95-1.90-71.70%924318.36%
LMT220812C004350002022-08-11 3:49PM EDT435.000.350.250.45-0.65-65.00%29133218.41%
LMT220812C004375002022-08-11 3:59PM EDT437.500.190.050.25-0.79-80.61%29310519.73%
LMT220812C004400002022-08-11 3:59PM EDT440.000.140.050.15-0.38-73.08%30255721.34%
LMT220812C004425002022-08-11 1:04PM EDT442.500.110.050.15-0.14-56.00%137225.00%
LMT220812C004450002022-08-11 11:45AM EDT445.000.080.000.15-0.12-60.00%1210428.57%
LMT220812C004500002022-08-11 2:46PM EDT450.000.050.050.100.00-7424333.11%
LMT220812C004550002022-08-11 3:53PM EDT455.000.050.000.100.00-518239.36%
LMT220812C004600002022-08-11 3:53PM EDT460.000.050.000.10-0.04-44.44%314445.41%
LMT220812C004650002022-08-09 2:32PM EDT465.000.060.000.050.00-24746.68%
LMT220812C004700002022-08-08 2:41PM EDT470.000.050.000.050.00-31351.95%
LMT220812C004750002022-08-09 10:02AM EDT475.000.050.000.050.00-11252.73%
LMT220812C004800002022-08-04 12:42PM EDT480.000.150.000.050.00-188657.81%
LMT220812C004850002022-08-09 11:30AM EDT485.000.070.000.050.00-26662.50%
LMT220812C004900002022-08-04 10:08AM EDT490.000.200.000.050.00-2967.19%
LMT220812C004950002022-08-03 10:09AM EDT495.000.070.000.050.00-1171.48%
LMT220812C005000002022-08-03 9:52AM EDT500.000.100.000.050.00-101275.78%
LMT220812C005050002022-08-08 11:02AM EDT505.000.050.000.050.00-151780.47%
LMT220812C005100002022-08-03 11:23AM EDT510.000.050.000.050.00-2484.38%
LMT220812C005150002022-08-03 11:23AM EDT515.000.050.000.050.00-2889.06%
LMT220812C005200002022-08-03 11:24AM EDT520.000.050.000.050.00-21792.97%
LMT220812C005250002022-08-01 3:30PM EDT525.000.050.000.050.00--296.88%
LMT220812C005300002022-08-02 12:49PM EDT530.000.100.000.050.00-12101.56%
LMT220812C005350002022-08-01 3:30PM EDT535.000.050.000.050.00--2105.47%
LMT220812C005400002022-08-01 3:31PM EDT540.000.050.000.050.00--2109.38%
LMT220812C005500002022-08-01 3:31PM EDT550.000.050.000.050.00--2117.19%
LMT220812C005600002022-08-01 3:33PM EDT560.000.050.000.050.00--14125.00%
LMT220812C005800002022-07-25 9:35AM EDT580.000.050.000.050.00-1019139.06%
LMT220812C005900002022-07-25 9:35AM EDT590.000.050.000.050.00--10146.09%
LMT220812C006000002022-08-09 11:30AM EDT600.000.020.000.050.00-1042153.13%
LMT220812C006100002022-08-02 10:26AM EDT610.000.030.000.050.00-121159.38%
LMT220812C006200002022-08-10 2:42PM EDT620.000.010.000.050.00-932,045166.41%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT220812P002600002022-07-18 12:03PM EDT260.000.050.000.050.00--9228.13%
LMT220812P002700002022-07-18 10:32AM EDT270.000.100.000.050.00--1212.50%
LMT220812P002900002022-08-02 3:48PM EDT290.000.050.000.050.00--1181.25%
LMT220812P003100002022-07-19 1:08PM EDT310.000.320.000.050.00--1153.13%
LMT220812P003200002022-07-29 10:18AM EDT320.000.200.000.050.00-12139.06%
LMT220812P003250002022-07-21 12:07PM EDT325.000.350.000.050.00-1818132.03%
LMT220812P003300002022-07-28 3:38PM EDT330.000.150.000.050.00-128125.78%
LMT220812P003350002022-08-09 12:24PM EDT335.000.050.000.050.00-17118.75%
LMT220812P003400002022-08-08 10:53AM EDT340.000.080.000.050.00-533112.50%
LMT220812P003450002022-08-03 2:24PM EDT345.000.050.000.050.00-319106.25%
LMT220812P003500002022-08-10 1:15PM EDT350.000.030.000.050.00-22399.22%
LMT220812P003550002022-08-10 11:36AM EDT355.000.030.000.050.00-11592.97%
LMT220812P003600002022-08-09 11:05AM EDT360.000.080.000.050.00-14986.72%
LMT220812P003650002022-08-10 11:36AM EDT365.000.040.000.050.00-13580.47%
LMT220812P003700002022-08-09 10:02AM EDT370.000.150.000.050.00-38174.22%
LMT220812P003750002022-08-10 12:18PM EDT375.000.050.000.050.00-23768.36%
LMT220812P003775002022-08-08 2:38PM EDT377.500.020.000.050.00-11465.23%
LMT220812P003800002022-08-10 12:19PM EDT380.000.050.000.050.00-2010862.11%
LMT220812P003825002022-08-08 2:38PM EDT382.500.050.000.100.00-1464.06%
LMT220812P003850002022-08-10 10:40AM EDT385.000.120.000.100.00-12160.74%
LMT220812P003875002022-08-08 2:17PM EDT387.500.100.000.100.00-31057.42%
LMT220812P003900002022-08-11 3:33PM EDT390.000.010.000.10-0.06-85.71%13854.30%
LMT220812P003925002022-08-11 9:34AM EDT392.500.050.000.100.00-132551.17%
LMT220812P003950002022-08-09 12:31PM EDT395.000.090.000.100.00-33552.54%
LMT220812P003975002022-08-10 3:50PM EDT397.500.050.000.050.00-12144.53%
LMT220812P004000002022-08-10 2:25PM EDT400.000.020.000.05-0.03-60.00%215441.41%
LMT220812P004025002022-08-11 3:58PM EDT402.500.050.000.10-0.04-44.44%2812242.09%
LMT220812P004050002022-08-11 1:21PM EDT405.000.010.000.10-0.09-90.00%1317038.57%
LMT220812P004075002022-08-09 3:43PM EDT407.500.380.000.200.00-225139.55%
LMT220812P004100002022-08-11 3:43PM EDT410.000.050.000.20-0.06-54.55%615235.65%
LMT220812P004125002022-08-10 10:08AM EDT412.500.200.050.300.00-119334.52%
LMT220812P004150002022-08-11 1:17PM EDT415.000.120.050.20-0.18-60.00%410927.69%
LMT220812P004175002022-08-11 3:40PM EDT417.500.200.100.30-0.10-33.33%197525.93%
LMT220812P004200002022-08-11 3:55PM EDT420.000.270.200.40-0.33-55.00%815823.24%
LMT220812P004225002022-08-11 2:39PM EDT422.500.690.400.65-0.31-31.00%394621.68%
LMT220812P004250002022-08-11 3:52PM EDT425.001.080.801.05+0.03+2.86%12614920.00%
LMT220812P004275002022-08-11 3:57PM EDT427.501.501.351.95-0.40-21.05%227720.31%
LMT220812P004300002022-08-11 3:09PM EDT430.003.302.453.30+0.30+10.00%499621.18%
LMT220812P004325002022-08-11 12:46PM EDT432.503.904.204.90-0.10-2.50%504721.16%
LMT220812P004350002022-08-11 12:14PM EDT435.004.856.207.20+0.05+1.04%53325.39%
LMT220812P004375002022-08-11 12:14PM EDT437.506.958.009.40-0.55-7.33%31527.34%
LMT220812P004400002022-08-04 12:28PM EDT440.0011.0610.2011.700.00-31529.35%
LMT220812P004450002022-08-04 9:42AM EDT445.0018.9015.6019.200.00-1068.90%
LMT220812P004500002022-08-10 1:41PM EDT450.0019.7020.3022.600.00-2060.94%