Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
448,02+0,91 (+0,20%)
Al cierre: 04:00PM EST
448,97 +0,95 (+0,21%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT231215C002500002023-12-01 10:25AM EST250.00198.61196.60200.300.00-115191.41%
LMT231215C002600002023-11-29 3:43PM EST260.00185.82187.00191.000.00--0203.71%
LMT231215C002700002023-11-29 3:43PM EST270.00175.79174.60179.900.00-150215.14%
LMT231215C002800002023-10-12 9:33AM EST280.00155.70164.50166.700.00--10.00%
LMT231215C003000002023-08-29 12:16PM EST300.00150.90113.00115.600.00-210.00%
LMT231215C003200002023-11-27 3:17PM EST320.00125.70127.20129.700.00-10117.29%
LMT231215C003300002023-08-28 9:40AM EST330.00123.6081.7084.100.00-110.00%
LMT231215C003400002023-11-30 2:25PM EST340.00108.20106.70110.000.00-1194.82%
LMT231215C003450002023-11-29 3:44PM EST345.00100.70102.10104.500.00--088.28%
LMT231215C003500002023-11-29 3:44PM EST350.0095.6797.3099.600.00-2089.65%
LMT231215C003600002023-08-08 9:00AM EST360.0093.4068.6071.600.00--10.00%
LMT231215C003800002023-12-01 3:53PM EST380.0069.9067.4069.900.00-1167.97%
LMT231215C003900002023-11-29 3:19PM EST390.0055.7057.3059.500.00-65053.76%
LMT231215C003950002023-11-29 3:19PM EST395.0050.7052.4054.700.00-60152.73%
LMT231215C004000002023-12-07 11:40AM EST400.0047.3447.3049.800.00-2263.95%
LMT231215C004050002023-11-29 1:50PM EST405.0040.3042.0045.000.00-105260.49%
LMT231215C004100002023-12-01 9:32AM EST410.0040.1037.4039.700.00-1152.52%
LMT231215C004150002023-11-30 10:02AM EST415.0031.1531.8034.600.00-1146.39%
LMT231215C004200002023-11-30 3:15PM EST420.0028.5027.3029.800.00-151942.64%
LMT231215C004250002023-12-06 12:03PM EST425.0023.9422.5024.300.00-11833.41%
LMT231215C004300002023-12-07 9:59AM EST430.0019.8117.6019.800.00-12631.48%
LMT231215C004350002023-12-07 1:05PM EST435.0014.3013.4014.30+0.34+2.44%123422.57%
LMT231215C004375002023-11-29 3:37PM EST437.5012.8611.1012.40+4.26+49.53%1123.10%
LMT231215C004400002023-12-08 10:58AM EST440.009.408.909.70-0.20-2.08%346818.85%
LMT231215C004425002023-12-08 1:45PM EST442.507.406.207.40+0.30+4.23%12416.49%
LMT231215C004450002023-12-08 2:51PM EST445.005.955.205.50+0.30+5.31%3744415.41%
LMT231215C004475002023-12-08 2:08PM EST447.504.003.603.90-0.20-4.76%3725114.69%
LMT231215C004500002023-12-08 3:59PM EST450.002.552.452.65-0.55-17.74%1343,28914.32%
LMT231215C004525002023-12-08 3:57PM EST452.501.601.551.70-0.40-20.00%8924414.04%
LMT231215C004550002023-12-08 3:57PM EST455.001.000.901.10-0.29-22.48%15678514.23%
LMT231215C004575002023-12-08 3:57PM EST457.500.600.550.65-0.25-29.41%11750414.16%
LMT231215C004600002023-12-08 3:51PM EST460.000.330.350.40-0.19-36.54%4093,80214.48%
LMT231215C004650002023-12-08 3:59PM EST465.000.160.100.20-0.07-30.43%846,26616.09%
LMT231215C004700002023-12-08 3:59PM EST470.000.080.050.10-0.06-42.86%681,32917.48%
LMT231215C004750002023-12-08 3:16PM EST475.000.050.050.10-0.05-50.00%91,12620.70%
LMT231215C004800002023-12-08 2:07PM EST480.000.060.050.10-0.04-40.00%571,05323.73%
LMT231215C004850002023-11-30 2:07PM EST485.000.090.000.100.00-447926.76%
LMT231215C004900002023-12-05 11:08AM EST490.000.050.000.25-0.10-66.67%165334.18%
LMT231215C004950002023-12-05 9:30AM EST495.000.050.000.250.00-127737.35%
LMT231215C005000002023-12-08 11:05AM EST500.000.050.000.15-0.05-50.00%598337.40%
LMT231215C005050002023-11-30 11:54AM EST505.000.050.000.050.00-1575534.96%
LMT231215C005100002023-11-30 12:06PM EST510.000.270.000.050.00-116737.50%
LMT231215C005150002023-11-27 9:32AM EST515.000.500.000.050.00-27439.84%
LMT231215C005200002023-11-30 9:30AM EST520.000.050.000.050.00-528742.38%
LMT231215C005250002023-11-17 2:04PM EST525.000.150.000.200.00-165953.22%
LMT231215C005300002023-11-27 3:37PM EST530.000.100.000.200.00-118550.98%
LMT231215C005350002023-11-13 11:05AM EST535.000.100.000.200.00-99053.52%
LMT231215C005400002023-11-06 9:30AM EST540.000.240.000.000.00-115925.00%
LMT231215C005450002023-11-10 11:45AM EST545.000.050.000.200.00-59158.30%
LMT231215C005500002023-11-20 10:37AM EST550.000.150.000.200.00-14860.64%
LMT231215C005550002023-11-14 10:19AM EST555.000.100.000.200.00-2762.99%
LMT231215C005600002023-11-14 10:19AM EST560.000.050.000.200.00-16365.23%
LMT231215C005650002023-11-14 10:19AM EST565.000.050.000.200.00-4667.58%
LMT231215C005700002023-11-14 10:20AM EST570.000.050.000.200.00-121669.73%
LMT231215C005750002023-10-27 9:08AM EST575.000.200.000.400.00-5078.32%
LMT231215C005900002023-05-03 2:14PM EST590.001.370.400.800.00-2299.41%
LMT231215C005950002023-08-04 12:05PM EST595.000.250.000.350.00-1685.94%
LMT231215C006000002023-11-06 3:32PM EST600.000.050.000.250.00-3784.67%
LMT231215C006050002023-06-06 11:39AM EST605.000.320.000.400.00--591.80%
LMT231215C006200002023-11-06 3:47PM EST620.000.080.000.250.00-28092.87%
LMT231215C006400002023-10-12 10:45AM EST640.000.350.000.300.00-414102.73%
LMT231215C006600002023-11-27 11:19AM EST660.000.050.000.100.00-576798.83%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT231215P002300002023-10-12 1:40PM EST230.000.050.000.100.00-176169.53%
LMT231215P002400002023-09-20 12:03PM EST240.000.100.000.150.00-13166.02%
LMT231215P002500002023-08-10 11:54AM EST250.000.200.000.350.00-111170.70%
LMT231215P002600002023-10-27 9:24AM EST260.000.070.000.400.00-110162.89%
LMT231215P002700002023-10-10 10:44AM EST270.000.100.000.250.00-313144.34%
LMT231215P002750002023-11-20 1:03PM EST275.000.020.000.200.00-313136.13%
LMT231215P002800002023-07-19 10:51AM EST280.000.300.050.450.00-125146.48%
LMT231215P002900002023-10-05 10:56AM EST290.000.340.000.300.00-111128.32%
LMT231215P002950002023-10-10 8:30AM EST295.000.400.000.000.00-1150.00%
LMT231215P003000002023-11-06 9:50AM EST300.000.050.000.250.00-2107116.60%
LMT231215P003050002023-11-03 9:46AM EST305.000.080.000.400.00-24118.95%
LMT231215P003100002023-11-07 1:28PM EST310.000.080.000.200.00-779105.27%
LMT231215P003200002023-11-20 1:21PM EST320.000.050.000.100.00-173389.84%
LMT231215P003250002023-11-10 11:50AM EST325.000.050.000.050.00-11880.47%
LMT231215P003300002023-10-31 11:28AM EST330.000.250.000.300.00-18193.36%
LMT231215P003350002023-11-01 11:14AM EST335.000.150.000.400.00-1492.58%
LMT231215P003400002023-11-13 11:05AM EST340.000.050.000.200.00-77881.05%
LMT231215P003450002023-10-17 12:17PM EST345.000.450.000.200.00-2477.15%
LMT231215P003500002023-12-01 10:09AM EST350.000.050.000.050.00-18663.28%
LMT231215P003550002023-11-21 10:53AM EST355.000.050.000.200.00-11769.53%
LMT231215P003600002023-11-17 10:52AM EST360.000.200.000.200.00-1021765.82%
LMT231215P003650002023-11-30 12:06PM EST365.000.030.000.250.00-13563.87%
LMT231215P003700002023-12-04 11:21AM EST370.000.020.000.250.00-111860.16%
LMT231215P003750002023-12-04 10:07AM EST375.000.100.000.25-0.10-50.00%15156.45%
LMT231215P003800002023-12-04 2:36PM EST380.000.150.000.250.00-118652.73%
LMT231215P003850002023-11-28 9:45AM EST385.000.180.000.250.00-13254.20%
LMT231215P003900002023-12-01 1:27PM EST390.000.050.000.250.00-11083350.20%
LMT231215P003950002023-11-22 9:47AM EST395.000.200.000.250.00-111146.24%
LMT231215P004000002023-12-08 10:38AM EST400.000.050.000.15-0.03-37.50%261939.06%
LMT231215P004050002023-12-07 10:22AM EST405.000.100.000.150.00-114735.35%
LMT231215P004100002023-12-08 1:08PM EST410.000.050.050.15-0.07-58.33%1634131.64%
LMT231215P004150002023-12-07 12:49PM EST415.000.150.000.300.00-126531.49%
LMT231215P004200002023-12-08 3:32PM EST420.000.100.100.20-0.08-44.44%1035625.44%
LMT231215P004225002023-12-05 3:58PM EST422.500.250.050.350.00-328326.15%
LMT231215P004250002023-12-08 3:59PM EST425.000.150.100.20-0.10-40.00%926521.53%
LMT231215P004275002023-12-08 3:45PM EST427.500.100.050.20-0.20-66.67%105119.53%
LMT231215P004300002023-12-08 3:59PM EST430.000.220.150.25-0.13-37.14%441,29218.36%
LMT231215P004325002023-12-08 3:45PM EST432.500.250.200.30-0.17-40.48%102316.94%
LMT231215P004350002023-12-08 3:16PM EST435.000.350.300.40-0.34-49.28%2546115.83%
LMT231215P004375002023-12-08 3:57PM EST437.500.500.450.60-0.30-37.50%8514515.17%
LMT231215P004400002023-12-08 3:57PM EST440.000.770.700.85-0.53-40.77%13092614.22%
LMT231215P004425002023-12-08 2:54PM EST442.501.101.101.30-0.70-38.89%3124213.67%
LMT231215P004450002023-12-08 3:37PM EST445.001.681.751.95-1.02-37.78%4242013.13%
LMT231215P004475002023-12-08 1:24PM EST447.502.852.702.95-0.95-25.00%1921012.95%
LMT231215P004500002023-12-08 2:46PM EST450.003.704.004.30-1.40-27.45%3054312.95%
LMT231215P004525002023-12-08 3:47PM EST452.505.255.605.90-1.35-20.45%183212.75%
LMT231215P004550002023-12-08 2:55PM EST455.007.207.207.90-0.40-5.26%235213.23%
LMT231215P004600002023-12-08 1:45PM EST460.0011.9511.0012.70+1.25+11.68%411517.13%
LMT231215P004650002023-11-03 1:10PM EST465.0016.4014.1019.700.00-14934.50%
LMT231215P004700002023-12-01 9:52AM EST470.0020.7521.2024.000.00-1835.80%
LMT231215P004750002023-11-08 9:37AM EST475.0028.000.000.000.00-100.00%
LMT231215P004800002023-11-07 2:31PM EST480.0032.0031.8033.900.00-1144.74%
LMT231215P004850002023-09-05 9:16AM EST485.0039.0085.5088.000.00-70260.07%
LMT231215P004900002023-10-10 12:05PM EST490.0056.6446.9048.300.00-1177.17%
LMT231215P005000002023-09-05 10:44AM EST500.0053.10101.60103.800.00-100283.98%
LMT231215P005100002023-11-24 9:59AM EST510.0062.4060.9063.400.00-1064.75%
LMT231215P005150002023-05-30 11:29AM EST515.0071.1056.4059.300.00-730.00%
LMT231215P005200002023-05-03 12:12PM EST520.0066.9065.3067.200.00-100.00%
LMT231215P005250002023-04-25 10:30AM EST525.0054.2083.7087.100.00-11126.43%
LMT231215P005300002023-11-21 1:35PM EST530.0084.6080.8083.100.00--074.93%
LMT231215P005350002023-11-21 1:43PM EST535.0089.2085.3088.200.00--079.54%
LMT231215P005400002023-05-31 1:53PM EST540.0097.4077.1081.900.00-1300.00%
LMT231215P005450002023-11-10 9:39AM EST545.00101.8095.4098.600.00-1091.19%
LMT231215P005500002023-11-14 3:57PM EST550.00107.40100.60103.000.00-3085.96%
LMT231215P005550002023-11-13 9:36AM EST555.00112.20105.30108.300.00-1093.53%
LMT231215P005700002023-11-03 11:55AM EST570.00115.90119.00124.700.00-30119.65%
LMT231215P005750002023-11-03 12:30PM EST575.00121.30123.90129.900.00-60124.90%
LMT231215P005800002023-11-03 11:13AM EST580.00127.60129.30132.100.00-1075.78%
LMT231215P005850002023-11-03 11:37AM EST585.00131.80132.40137.300.00-5088.28%
LMT231215P005900002023-11-07 2:16PM EST590.00140.50141.40144.400.00--0106.69%
LMT231215P005950002023-11-07 2:32PM EST595.00145.50147.10149.300.00--0114.89%
LMT231215P006000002023-11-07 2:22PM EST600.00150.30151.10153.400.00--093.16%
LMT231215P006050002023-11-07 2:34PM EST605.00155.40156.10160.800.00--0124.41%
LMT231215P006200002023-11-07 3:36PM EST620.00170.20169.00174.600.00--0148.36%
LMT231215P006400002023-06-07 8:31AM EST640.00183.20178.20182.700.00--00.00%