Mercados españoles cerrados en 7 hrs 13 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
410,96+2,24 (+0,55%)
Al cierre: 04:00PM EDT
412,00 +1,04 (+0,25%)
Antes de la apertura: 04:17AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230929C003100002023-09-26 9:35AM EDT310.00100.700.000.000.00-200.00%
LMT230929C003800002023-09-22 3:17PM EDT380.0034.600.000.000.00-100.00%
LMT230929C003975002023-09-27 12:17PM EDT397.5010.400.000.000.00-100.00%
LMT230929C004000002023-09-28 1:27PM EDT400.009.570.000.000.00-100.00%
LMT230929C004050002023-09-28 2:16PM EDT405.006.130.000.000.00-200.00%
LMT230929C004100002023-09-28 2:22PM EDT410.002.500.000.000.00-3600.00%
LMT230929C004125002023-09-28 3:53PM EDT412.501.200.000.000.00-10901.56%
LMT230929C004150002023-09-28 3:59PM EDT415.000.460.000.000.00-17506.25%
LMT230929C004175002023-09-28 3:37PM EDT417.500.200.000.000.00-9106.25%
LMT230929C004200002023-09-28 3:29PM EDT420.000.150.000.000.00-29012.50%
LMT230929C004225002023-09-28 1:52PM EDT422.500.080.000.000.00-19012.50%
LMT230929C004250002023-09-28 3:30PM EDT425.000.090.000.000.00-25012.50%
LMT230929C004275002023-09-28 2:16PM EDT427.500.050.000.000.00-21012.50%
LMT230929C004300002023-09-28 10:04AM EDT430.000.050.000.000.00-2025.00%
LMT230929C004325002023-09-26 3:33PM EDT432.500.050.000.000.00-2025.00%
LMT230929C004350002023-09-28 1:01PM EDT435.000.050.000.000.00-2025.00%
LMT230929C004375002023-09-27 3:36PM EDT437.500.460.000.000.00-4025.00%
LMT230929C004400002023-09-28 1:16PM EDT440.000.030.000.000.00-11025.00%
LMT230929C004425002023-09-27 3:36PM EDT442.500.060.000.000.00-3025.00%
LMT230929C004450002023-09-25 3:39PM EDT445.000.050.000.000.00-3025.00%
LMT230929C004475002023-09-25 3:39PM EDT447.500.050.000.000.00-4025.00%
LMT230929C004500002023-09-26 2:25PM EDT450.000.050.000.000.00-1050.00%
LMT230929C004550002023-09-28 10:48AM EDT455.000.090.000.000.00-1050.00%
LMT230929C004600002023-09-28 1:34PM EDT460.000.050.000.000.00-1050.00%
LMT230929C004650002023-09-22 9:41AM EDT465.000.050.000.000.00-8050.00%
LMT230929C004700002023-09-21 2:31PM EDT470.000.050.000.000.00-5050.00%
LMT230929C004750002023-09-20 2:42PM EDT475.000.050.000.000.00-1050.00%
LMT230929C004800002023-09-15 11:37AM EDT480.000.130.000.000.00-3050.00%
LMT230929C004850002023-09-22 3:51PM EDT485.000.090.000.000.00-2050.00%
LMT230929C004900002023-09-20 2:42PM EDT490.000.050.000.000.00-1050.00%
LMT230929C004950002023-09-07 2:50PM EDT495.000.050.000.000.00--050.00%
LMT230929C005000002023-09-07 2:51PM EDT500.000.050.000.000.00-4050.00%
LMT230929C005050002023-09-07 3:06PM EDT505.000.050.000.000.00--050.00%
LMT230929C005150002023-08-15 12:43PM EDT515.000.200.000.250.00--1180.86%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230929P003000002023-08-14 11:48AM EDT300.000.050.000.250.00--1250.39%
LMT230929P003600002023-09-14 11:02AM EDT360.000.050.000.000.00--050.00%
LMT230929P003700002023-09-27 9:44AM EDT370.000.150.000.000.00-1050.00%
LMT230929P003750002023-09-26 11:08AM EDT375.000.040.000.000.00-1050.00%
LMT230929P003775002023-09-26 1:31PM EDT377.500.050.000.000.00-11025.00%
LMT230929P003800002023-09-25 2:24PM EDT380.000.050.000.000.00-1025.00%
LMT230929P003825002023-09-25 2:23PM EDT382.500.100.000.000.00-1025.00%
LMT230929P003850002023-09-26 3:26PM EDT385.000.090.000.000.00-1025.00%
LMT230929P003875002023-09-28 2:17PM EDT387.500.030.000.000.00-6025.00%
LMT230929P003900002023-09-28 1:04PM EDT390.000.050.000.000.00-6025.00%
LMT230929P003925002023-09-28 11:55AM EDT392.500.090.000.000.00-6025.00%
LMT230929P003950002023-09-28 2:17PM EDT395.000.090.000.000.00-18012.50%
LMT230929P003975002023-09-28 2:23PM EDT397.500.070.000.000.00-1012.50%
LMT230929P004000002023-09-28 3:59PM EDT400.000.100.000.000.00-68012.50%
LMT230929P004050002023-09-28 3:36PM EDT405.000.350.000.000.00-3506.25%
LMT230929P004100002023-09-28 3:27PM EDT410.001.020.000.000.00-4201.56%
LMT230929P004125002023-09-28 3:59PM EDT412.502.400.000.000.00-2200.00%
LMT230929P004150002023-09-28 3:32PM EDT415.003.970.000.000.00-400.00%
LMT230929P004175002023-09-28 11:31AM EDT417.506.450.000.000.00-1000.00%
LMT230929P004200002023-09-28 9:35AM EDT420.007.350.000.000.00-100.00%
LMT230929P004225002023-09-28 11:16AM EDT422.5010.650.000.000.00-200.00%
LMT230929P004250002023-09-27 11:12AM EDT425.0017.200.000.000.00-100.00%
LMT230929P004275002023-09-25 9:59AM EDT427.5014.500.000.000.00-100.00%
LMT230929P004300002023-09-27 2:11PM EDT430.0023.300.000.000.00-4200.00%
LMT230929P004325002023-09-18 12:12PM EDT432.504.270.000.000.00-100.00%
LMT230929P004350002023-09-25 12:57PM EDT435.0021.800.000.000.00-600.00%
LMT230929P004375002023-09-18 12:51PM EDT437.507.200.000.000.00--00.00%
LMT230929P004400002023-09-20 10:00AM EDT440.0012.200.000.000.00-100.00%
LMT230929P004425002023-09-11 10:03AM EDT442.5022.700.000.000.00--00.00%
LMT230929P004450002023-09-28 3:06PM EDT445.0033.400.000.000.00-200.00%
LMT230929P004500002023-09-28 3:06PM EDT450.0038.400.000.000.00-200.00%
LMT230929P004550002023-09-07 11:12AM EDT455.0028.820.000.000.00-100.00%
LMT230929P004600002023-09-01 11:13AM EDT460.0010.550.000.000.00-200.00%
LMT230929P004650002023-08-21 3:42PM EDT465.0017.2037.1039.300.00--00.00%
LMT230929P004700002023-09-22 1:02PM EDT470.0053.850.000.000.00--00.00%
LMT230929P004750002023-08-15 1:08PM EDT475.0030.6547.7050.200.00--00.00%