Mercados españoles cerrados en 4 hrs

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
466,20+1,37 (+0,29%)
Al cierre: 04:00PM EDT
467,09 +0,89 (+0,19%)
Antes de la apertura: 07:29AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240524C004000002024-04-16 11:46AM EDT400.0060.0064.9068.200.00-1167.77%
LMT240524C004450002024-05-16 9:52AM EDT445.0019.620.000.000.00-140.00%
LMT240524C004475002024-05-17 3:53PM EDT447.5019.500.000.000.00-330.00%
LMT240524C004500002024-05-14 3:16PM EDT450.0018.730.000.000.00-1160.00%
LMT240524C004525002024-05-08 12:16PM EDT452.5016.390.000.000.00--10.00%
LMT240524C004550002024-05-17 3:59PM EDT455.0012.000.000.000.00-3160.00%
LMT240524C004575002024-05-17 3:58PM EDT457.509.500.000.000.00-230.00%
LMT240524C004600002024-05-17 3:09PM EDT460.007.500.000.000.00-1500.00%
LMT240524C004625002024-05-17 3:59PM EDT462.505.700.000.000.00-17390.00%
LMT240524C004650002024-05-17 3:59PM EDT465.003.900.000.000.00-541030.00%
LMT240524C004675002024-05-17 3:55PM EDT467.502.530.000.000.00-90670.78%
LMT240524C004700002024-05-17 3:48PM EDT470.001.640.000.000.00-1121651.56%
LMT240524C004725002024-05-17 3:58PM EDT472.500.850.000.000.00-16433.13%
LMT240524C004750002024-05-17 3:52PM EDT475.000.620.000.000.00-1553383.13%
LMT240524C004775002024-05-17 3:56PM EDT477.500.350.000.000.00-4466.25%
LMT240524C004800002024-05-17 3:46PM EDT480.000.250.000.000.00-81266.25%
LMT240524C004850002024-05-17 2:00PM EDT485.000.150.000.000.00-18756.25%
LMT240524C004900002024-05-17 10:44AM EDT490.000.220.000.000.00-47712.50%
LMT240524C004950002024-05-14 9:30AM EDT495.000.200.000.000.00-11012.50%
LMT240524C005000002024-05-17 3:59PM EDT500.000.050.000.000.00-116612.50%
LMT240524C005050002024-04-22 11:59AM EDT505.002.070.000.000.00--212.50%
LMT240524C005100002024-04-24 10:46AM EDT510.000.250.000.000.00--212.50%
LMT240524C005150002024-04-22 2:28PM EDT515.001.010.000.000.00-2512.50%
LMT240524C005200002024-05-17 12:40PM EDT520.000.050.000.000.00-1125.00%
LMT240524C005250002024-04-24 12:29PM EDT525.000.200.000.000.00--025.00%
LMT240524C005300002024-05-16 12:54PM EDT530.000.100.000.000.00--125.00%
LMT240524C005400002024-05-17 10:56AM EDT540.000.050.000.000.00-12025.00%
LMT240524C005450002024-05-15 11:28AM EDT545.000.050.000.000.00--1225.00%
LMT240524C005500002024-05-13 2:29PM EDT550.000.050.000.000.00-244825.00%
LMT240524C005600002024-05-09 10:44AM EDT560.000.050.000.000.00-202125.00%
LMT240524C005700002024-05-10 11:09AM EDT570.000.050.000.000.00-13125.00%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240524P003800002024-04-12 2:59PM EDT380.000.650.000.450.00-2281.25%
LMT240524P003850002024-04-12 2:59PM EDT385.000.750.000.500.00-2277.88%
LMT240524P003950002024-05-15 11:28AM EDT395.000.050.000.000.00-112425.00%
LMT240524P004000002024-05-15 11:27AM EDT400.000.050.000.000.00-62125.00%
LMT240524P004100002024-05-17 1:10PM EDT410.000.060.000.000.00-104325.00%
LMT240524P004150002024-05-17 1:18PM EDT415.000.090.000.000.00-104225.00%
LMT240524P004250002024-05-17 9:48AM EDT425.000.100.000.000.00-1512.50%
LMT240524P004300002024-05-09 10:12AM EDT430.000.350.000.000.00-16912.50%
LMT240524P004350002024-05-16 12:32PM EDT435.000.170.000.000.00-15312.50%
LMT240524P004375002024-05-08 2:47PM EDT437.500.450.000.000.00--2612.50%
LMT240524P004400002024-05-13 10:19AM EDT440.000.350.000.000.00-14712.50%
LMT240524P004425002024-05-07 9:54AM EDT442.500.480.000.000.00--112.50%
LMT240524P004450002024-05-17 1:04PM EDT445.000.200.000.000.00-5446.25%
LMT240524P004475002024-05-16 1:44PM EDT447.500.290.000.000.00-8116.25%
LMT240524P004500002024-05-17 12:43PM EDT450.000.250.000.000.00-2266.25%
LMT240524P004525002024-05-17 2:36PM EDT452.500.290.000.000.00-9546.25%
LMT240524P004550002024-05-17 3:52PM EDT455.000.360.000.000.00-35876.25%
LMT240524P004575002024-05-17 3:52PM EDT457.500.560.000.000.00-23643.13%
LMT240524P004600002024-05-17 2:58PM EDT460.001.060.000.000.00-851573.13%
LMT240524P004625002024-05-17 3:50PM EDT462.501.550.000.000.00-14581.56%
LMT240524P004650002024-05-17 3:53PM EDT465.002.300.000.000.00-13480.78%
LMT240524P004675002024-05-17 3:59PM EDT467.503.500.000.000.00-45820.00%
LMT240524P004700002024-05-17 2:27PM EDT470.005.310.000.000.00-6270.00%
LMT240524P004725002024-05-15 9:32AM EDT472.507.500.000.000.00-590.00%
LMT240524P004750002024-05-16 11:25AM EDT475.009.440.000.000.00-11170.00%