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
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230616C003200002022-08-05 2:59PM EDT320.00114.47116.60118.500.00--10.00%
LMT230616C003400002022-07-11 3:21PM EDT340.0096.63102.20104.400.00--10.00%
LMT230616C003500002022-07-18 11:50AM EDT350.0067.2092.6094.200.00--100.00%
LMT230616C003600002022-07-29 11:30AM EDT360.0072.5084.6086.500.00--300.00%
LMT230616C003700002022-07-20 12:36PM EDT370.0057.0076.5079.100.00--30.00%
LMT230616C003750002022-08-09 11:54AM EDT375.0078.5074.5075.600.00-10200.00%
LMT230616C003800002022-07-20 12:38PM EDT380.0051.1070.7072.000.00--110.00%
LMT230616C003850002022-07-20 12:36PM EDT385.0048.3067.6069.200.00--70.00%
LMT230616C003950002022-07-18 12:21PM EDT395.0041.1060.0062.800.00--200.00%
LMT230616C004000002022-08-10 10:30AM EDT400.0060.4357.2058.80+2.43+4.19%1120.00%
LMT230616C004050002022-08-09 11:30AM EDT405.0057.9054.4056.100.00-6100.00%
LMT230616C004100002022-08-01 10:12AM EDT410.0049.0551.6052.800.00--110.00%
LMT230616C004150002022-08-04 10:35AM EDT415.0053.7548.6050.500.00--100.00%
LMT230616C004200002022-08-04 10:35AM EDT420.0050.9345.4047.200.00-2150.00%
LMT230616C004250002022-08-04 1:36PM EDT425.0047.7043.6044.600.00-81120.00%
LMT230616C004300002022-08-09 1:27PM EDT430.0042.6140.1041.800.00-1180.00%
LMT230616C004350002022-08-05 2:27PM EDT435.0037.0737.9039.400.00--80.00%
LMT230616C004400002022-08-05 12:11PM EDT440.0033.6035.1037.400.00-1315.71%
LMT230616C004500002022-08-11 11:25AM EDT450.0034.0031.9032.50+3.30+10.75%101119.86%
LMT230616C004600002022-08-08 11:27AM EDT460.0027.5027.1028.800.00--2323.18%
LMT230616C004700002022-08-08 3:59PM EDT470.0023.4224.2024.800.00--1324.85%
LMT230616C004800002022-08-10 12:34PM EDT480.0022.0020.9021.70+0.50+2.33%14326.65%
LMT230616C004900002022-08-04 3:43PM EDT490.0019.7017.7019.000.00-13428.19%
LMT230616C005000002022-08-09 12:43PM EDT500.0017.1115.6016.000.00-118728.80%
LMT230616C005100002022-08-01 2:04PM EDT510.0010.9013.4013.800.00--4729.79%
LMT230616C005200002022-08-09 2:36PM EDT520.0012.1011.4011.800.00-911530.56%
LMT230616C005400002022-08-10 10:30AM EDT540.009.008.308.60+0.80+9.76%27031.91%
LMT230616C005600002022-08-10 12:34PM EDT560.006.405.906.30-0.40-5.88%12933.15%
LMT230616C005800002022-08-09 10:15AM EDT580.004.954.304.500.00-21734.00%
LMT230616C006000002022-08-09 11:32AM EDT600.003.702.903.300.00-83635.00%
LMT230616C006200002022-07-14 9:30AM EDT620.002.742.002.400.00--7435.83%
LMT230616C006400002022-07-11 2:41PM EDT640.002.201.402.300.00--338.67%
LMT230616C006600002022-08-11 1:04PM EDT660.001.240.901.60-0.06-4.62%2238.85%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230616P002100002022-07-15 10:24AM EDT210.002.301.252.300.00--1492.41%
LMT230616P002200002022-07-19 9:36AM EDT220.002.981.502.650.00--290.16%
LMT230616P002300002022-07-20 12:06PM EDT230.003.901.802.800.00--187.18%
LMT230616P002400002022-07-20 12:39PM EDT240.003.972.153.400.00--5385.77%
LMT230616P002500002022-08-05 11:43AM EDT250.003.502.553.900.00--483.86%
LMT230616P002600002022-07-18 3:58PM EDT260.006.303.404.100.00--282.09%
LMT230616P002800002022-08-10 12:50PM EDT280.005.105.005.20-2.60-33.77%-2579.04%
LMT230616P002900002022-07-22 11:24AM EDT290.008.605.906.200.00--578.06%
LMT230616P003000002022-08-10 2:16PM EDT300.006.706.707.20-0.70-9.46%33276.56%
LMT230616P003100002022-08-02 2:28PM EDT310.008.208.108.400.00-23275.91%
LMT230616P003200002022-08-10 12:35PM EDT320.009.509.409.70-0.90-8.65%1774.85%
LMT230616P003300002022-08-10 9:48AM EDT330.0011.0010.9011.20-0.20-1.79%11573.93%
LMT230616P003400002022-08-08 11:49AM EDT340.0014.0012.6012.900.00--3473.09%
LMT230616P003450002022-08-08 11:45AM EDT345.0014.7013.5014.000.00--1972.84%
LMT230616P003500002022-08-05 12:30PM EDT350.0016.2514.6014.900.00--872.49%
LMT230616P003550002022-08-05 12:01PM EDT355.0017.7015.5016.000.00--1272.05%
LMT230616P003600002022-08-09 10:36AM EDT360.0016.6016.4017.200.00-12571.62%
LMT230616P003650002022-08-11 1:44PM EDT365.0017.5817.2018.20+17.58-100070.85%
LMT230616P003700002022-08-09 11:30AM EDT370.0019.4019.1019.500.00-71671.18%
LMT230616P003750002022-08-10 12:34PM EDT375.0020.5020.4020.80-1.40-6.39%1570.90%
LMT230616P003800002022-08-02 1:06PM EDT380.0021.5021.7022.200.00-11670.61%
LMT230616P003850002022-07-18 3:25PM EDT385.0037.5023.3023.700.00--12770.53%
LMT230616P003900002022-08-09 11:38AM EDT390.0025.2024.9025.700.00-814470.72%
LMT230616P003950002022-08-02 12:23PM EDT395.0027.7026.5027.100.00-1870.38%
LMT230616P004000002022-08-03 10:17AM EDT400.0030.9028.2028.800.00-46970.23%
LMT230616P004050002022-07-18 1:41PM EDT405.0044.9030.1030.700.00--170.27%
LMT230616P004100002022-08-11 12:51PM EDT410.0031.8032.0033.40-2.50-7.29%1910670.74%
LMT230616P004150002022-08-11 12:52PM EDT415.0033.7434.1034.70-3.36-9.06%21570.33%
LMT230616P004200002022-08-04 11:39AM EDT420.0036.1536.2037.800.00-21470.99%
LMT230616P004300002022-08-02 2:20PM EDT430.0039.9540.7041.400.00-81170.57%
LMT230616P004350002022-08-09 9:55AM EDT435.0043.5043.2045.000.00-11471.48%
LMT230616P004400002022-08-05 2:26PM EDT440.0048.5045.7046.900.00--2171.28%
LMT230616P004500002022-08-02 1:04PM EDT450.0051.0451.1051.700.00-6971.48%
LMT230616P004700002022-08-09 11:30AM EDT470.0062.9063.3065.200.00-22173.96%
LMT230616P004800002022-08-09 11:30AM EDT480.0069.5069.9071.300.00-11674.67%
LMT230616P004900002022-08-09 11:30AM EDT490.0076.4077.0077.800.00-21275.61%
LMT230616P005000002022-08-09 11:54AM EDT500.0083.2084.4085.200.00-5576.97%
LMT230616P005200002022-07-18 1:25PM EDT520.00131.2099.40103.000.00--180.77%
LMT230616P005600002022-07-18 1:25PM EDT560.00168.60134.20136.500.00--187.67%