Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
483,70-1,68 (-0,35%)
A partir del 03:54PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT221209C003900002022-11-28 2:27PM EST390.0092.7094.0095.100.00-10234.67%
LMT221209C004250002022-12-09 11:16AM EST425.0060.5959.2060.00-9.61-13.69%10156.45%
LMT221209C004400002022-12-02 9:34AM EST440.0047.6044.1045.000.00-10120.65%
LMT221209C004450002022-12-08 3:58PM EST445.0040.4039.2040.100.00-10112.16%
LMT221209C004500002022-11-21 11:26AM EST450.0032.1034.1035.300.00--0101.81%
LMT221209C004550002022-11-28 9:30AM EST455.0026.0229.1030.100.00-1087.45%
LMT221209C004600002022-12-09 10:49AM EST460.0026.1324.1025.10+1.13+4.52%1275.54%
LMT221209C004650002022-12-09 10:46AM EST465.0020.5819.1020.00-12.37-37.54%2762.35%
LMT221209C004700002022-12-09 3:13PM EST470.0016.0214.1014.90+4.20+35.53%287255.91%
LMT221209C004725002022-12-09 2:33PM EST472.5012.7511.6012.40+0.25+2.00%10049.05%
LMT221209C004750002022-12-09 1:06PM EST475.0011.209.109.90-0.70-5.88%22041.90%
LMT221209C004775002022-12-09 2:20PM EST477.507.456.907.60-4.05-35.22%2036.94%
LMT221209C004800002022-12-09 1:17PM EST480.006.334.305.00-0.59-8.53%359027.52%
LMT221209C004825002022-12-09 3:22PM EST482.503.271.902.70-2.78-45.95%485020.29%
LMT221209C004850002022-12-09 3:30PM EST485.000.310.150.35-1.89-85.91%671798.37%
LMT221209C004875002022-12-09 3:20PM EST487.500.100.000.05-1.50-93.75%11109.18%
LMT221209C004900002022-12-09 3:30PM EST490.000.050.000.05-0.70-93.33%23230513.77%
LMT221209C004925002022-12-09 2:20PM EST492.500.050.000.05-0.36-87.80%166018.07%
LMT221209C004950002022-12-09 3:36PM EST495.000.030.000.05-0.21-87.50%16129122.27%
LMT221209C004975002022-12-09 11:48AM EST497.500.150.000.050.00-18026.17%
LMT221209C005000002022-12-09 12:42PM EST500.000.030.000.05-0.08-72.73%9035330.08%
LMT221209C005050002022-12-09 12:03PM EST505.000.030.000.05-0.12-80.00%3221637.70%
LMT221209C005100002022-12-09 11:51AM EST510.000.030.000.05-0.02-40.00%7234044.92%
LMT221209C005150002022-12-09 10:46AM EST515.000.100.000.10+0.05+100.00%217052.15%
LMT221209C005200002022-12-09 1:42PM EST520.000.050.000.050.00-812054.30%
LMT221209C005250002022-12-09 9:47AM EST525.000.100.000.05+0.05+100.00%2060.94%
LMT221209C005300002022-12-07 9:56AM EST530.000.050.001.500.00-10111.72%
LMT221209C005350002022-12-08 10:28AM EST535.000.050.000.050.00-1072.66%
LMT221209C005400002022-12-05 10:39AM EST540.000.050.000.800.00-114114.65%
LMT221209C005450002022-12-05 10:39AM EST545.000.050.000.800.00-12122.36%
LMT221209C005500002022-12-06 10:33AM EST550.000.050.000.800.00-16129.98%
LMT221209C005600002022-12-08 9:37AM EST560.000.050.000.800.00-10144.82%
LMT221209C005700002022-12-08 9:37AM EST570.000.050.000.050.00-25112.50%
LMT221209C005800002022-12-08 9:40AM EST580.000.050.000.050.00-51104123.44%
LMT221209C005900002022-12-05 10:07AM EST590.000.050.000.050.00-110133.59%
LMT221209C006000002022-11-30 11:55AM EST600.000.050.000.050.00-1412143.75%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT221209P003500002022-11-16 10:18AM EST350.000.050.001.500.00--5323.73%
LMT221209P003800002022-11-22 1:45PM EST380.000.050.000.800.00-20227.15%
LMT221209P003900002022-12-07 12:25PM EST390.000.100.000.800.00-120205.96%
LMT221209P004000002022-11-09 2:24PM EST400.000.600.000.800.00-20184.96%
LMT221209P004050002022-11-28 2:34PM EST405.000.140.001.500.00-10195.02%
LMT221209P004100002022-11-28 2:34PM EST410.000.230.000.800.00-110164.36%
LMT221209P004150002022-11-28 1:02PM EST415.000.140.000.800.00-1013154.10%
LMT221209P004200002022-12-07 1:01PM EST420.000.050.000.800.00-1011143.85%
LMT221209P004250002022-12-01 10:15AM EST425.000.100.000.800.00-633133.69%
LMT221209P004300002022-12-05 9:41AM EST430.000.050.000.150.00-64096.09%
LMT221209P004350002022-12-06 3:18PM EST435.000.150.000.800.00-154113.38%
LMT221209P004400002022-12-05 3:39PM EST440.000.050.000.350.00-66989.65%
LMT221209P004450002022-12-05 10:47AM EST445.000.150.000.350.00-115580.47%
LMT221209P004500002022-12-08 9:40AM EST450.000.500.000.800.00-511082.72%
LMT221209P004525002022-12-06 9:40AM EST452.500.200.000.250.00-2663.09%
LMT221209P004550002022-12-08 9:40AM EST455.000.540.000.800.00-511372.41%
LMT221209P004575002022-12-09 1:17PM EST457.500.150.000.30-0.15-50.00%15655.86%
LMT221209P004600002022-12-06 2:21PM EST460.000.140.000.050.00-27043.36%
LMT221209P004625002022-12-08 2:04PM EST462.500.050.000.350.00-31554.98%
LMT221209P004650002022-12-09 2:43PM EST465.000.080.000.10+0.03+60.00%18639.06%
LMT221209P004675002022-12-08 2:00PM EST467.500.050.000.150.00-134037.21%
LMT221209P004700002022-12-09 2:15PM EST470.000.050.000.10-0.01-16.67%834330.08%
LMT221209P004725002022-12-09 9:50AM EST472.500.050.000.15-0.05-50.00%26027.49%
LMT221209P004750002022-12-09 1:53PM EST475.000.030.000.05-0.17-85.00%99518.16%
LMT221209P004775002022-12-09 3:35PM EST477.500.010.000.10-0.35-97.22%1915315.72%
LMT221209P004800002022-12-09 3:35PM EST480.000.040.000.05-0.74-94.87%365039.03%
LMT221209P004825002022-12-09 3:39PM EST482.500.050.050.15-0.92-94.85%511725.49%
LMT221209P004850002022-12-09 3:39PM EST485.000.750.450.70-0.92-55.09%2001610.00%
LMT221209P004875002022-12-09 1:42PM EST487.502.352.353.20-1.93-45.09%85830.00%
LMT221209P004900002022-12-09 3:29PM EST490.004.754.805.90-1.47-23.63%39850.00%
LMT221209P004925002022-12-09 2:06PM EST492.507.957.508.40+0.35+4.61%1530.00%
LMT221209P004950002022-12-09 11:39AM EST495.009.1310.0010.90+1.33+17.05%4380.00%
LMT221209P004975002022-12-09 3:02PM EST497.5012.0012.5013.20+4.50+60.00%1270.00%
LMT221209P005000002022-12-09 3:01PM EST500.0014.5415.0015.80-1.70-10.47%900.00%
LMT221209P005050002022-12-07 11:24AM EST505.0020.4019.9020.600.00-1000.00%
LMT221209P005100002022-12-06 1:47PM EST510.0026.1025.0025.700.00-210.00%