Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
496,23+12,54 (+2,59%)
Al cierre: 04:04PM EST
495,00 -1,23 (-0,25%)
Después del cierre: 07:44PM EST
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 EST390.0092.70104.60109.200.00-10100.29%
LMT221209C004250002022-12-02 1:45PM EST425.0070.2070.8073.70+70.20-1075.34%
LMT221209C004400002022-12-02 9:34AM EST440.0047.6056.0057.90+3.60+8.18%1257.13%
LMT221209C004450002022-11-29 11:02AM EST445.0038.7050.8053.000.00-1051.98%
LMT221209C004500002022-11-21 11:26AM EST450.0032.1046.1047.900.00--059.17%
LMT221209C004550002022-11-28 9:30AM EST455.0026.0241.1043.000.00-1055.03%
LMT221209C004600002022-12-02 12:57PM EST460.0037.0036.2038.10+12.44+50.65%2150.73%
LMT221209C004650002022-12-02 12:16PM EST465.0032.9531.1033.00+13.45+68.97%1644.74%
LMT221209C004700002022-12-02 2:41PM EST470.0026.8026.5027.90+12.51+87.54%284738.76%
LMT221209C004725002022-12-01 11:25AM EST472.5012.7024.2025.80+12.70--1938.83%
LMT221209C004750002022-12-02 11:47AM EST475.0023.8019.5023.40+13.07+121.81%55236.67%
LMT221209C004775002022-12-02 10:22AM EST477.5014.2019.4020.90+5.10+56.04%31233.83%
LMT221209C004800002022-12-02 3:59PM EST480.0017.8017.3018.70+10.71+151.06%138432.59%
LMT221209C004825002022-12-02 11:50AM EST482.5017.0015.1016.30+11.20+193.10%32830.07%
LMT221209C004850002022-12-02 3:59PM EST485.0013.4011.1013.90+9.16+216.04%5919427.39%
LMT221209C004875002022-12-02 2:45PM EST487.5011.1510.9012.10+7.85+237.88%243827.31%
LMT221209C004900002022-12-02 2:56PM EST490.009.908.7010.00+7.30+280.77%19314525.41%
LMT221209C004925002022-12-02 3:50PM EST492.507.577.408.00+5.63+290.21%561523.53%
LMT221209C004950002022-12-02 3:59PM EST495.006.205.906.40+4.82+349.28%19212722.74%
LMT221209C004975002022-12-02 3:59PM EST497.504.854.605.10+3.70+321.74%851922.47%
LMT221209C005000002022-12-02 3:59PM EST500.003.703.503.90+2.95+393.33%33722521.91%
LMT221209C005050002022-12-02 3:59PM EST505.002.151.902.30+1.65+330.00%2532222.00%
LMT221209C005100002022-12-02 3:59PM EST510.001.201.101.20+0.98+445.45%3423921.68%
LMT221209C005150002022-12-02 3:59PM EST515.000.700.450.70+0.31+79.49%1322022.66%
LMT221209C005200002022-12-02 3:37PM EST520.000.320.250.50+0.12+60.00%393024.73%
LMT221209C005250002022-12-02 2:25PM EST525.000.220.150.40-0.14-38.89%2451027.22%
LMT221209C005300002022-12-02 3:50PM EST530.000.100.050.15-0.05-33.33%29525.88%
LMT221209C005350002022-12-02 1:01PM EST535.000.190.000.25-0.26-57.78%21131.45%
LMT221209C005400002022-11-29 9:40AM EST540.000.120.000.350.00-151336.67%
LMT221209C005450002022-11-11 1:39PM EST545.000.200.000.350.00--239.89%
LMT221209C005500002022-11-29 10:39AM EST550.000.100.000.35+0.10--443.07%
LMT221209C005600002022-11-08 11:01AM EST560.000.410.000.300.00--147.95%
LMT221209C005700002022-12-02 11:19AM EST570.000.200.000.20+0.20-1150.54%
LMT221209C005800002022-11-29 9:39AM EST580.000.070.000.300.00-313353.71%
LMT221209C005900002022-11-22 1:45PM EST590.000.050.000.300.00--258.79%
LMT221209C006000002022-11-30 11:55AM EST600.000.050.000.150.00-141258.59%
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 EST350.000.050.000.300.00--5112.11%
LMT221209P003800002022-11-22 1:45PM EST380.000.050.000.300.00-2288.18%
LMT221209P003900002022-11-16 12:38PM EST390.000.450.000.300.00-121280.47%
LMT221209P004000002022-11-09 2:24PM EST400.000.600.000.300.00-2372.95%
LMT221209P004050002022-11-28 2:34PM EST405.000.140.000.300.00-1369.24%
LMT221209P004100002022-11-28 2:34PM EST410.000.230.000.350.00-11066.89%
LMT221209P004150002022-11-28 1:02PM EST415.000.140.000.350.00-101363.09%
LMT221209P004200002022-11-30 10:15AM EST420.000.130.000.350.00-52159.38%
LMT221209P004250002022-12-01 10:15AM EST425.000.100.000.350.00-63355.76%
LMT221209P004300002022-12-02 1:48PM EST430.000.050.050.15-0.01-16.67%14050.98%
LMT221209P004350002022-12-02 3:35PM EST435.000.050.000.15-0.06-54.55%25247.36%
LMT221209P004400002022-12-02 1:31PM EST440.000.200.050.35+0.03+17.65%522149.95%
LMT221209P004450002022-12-02 12:36PM EST445.000.190.050.40-0.06-24.00%1005647.07%
LMT221209P004500002022-12-02 3:44PM EST450.000.150.050.35-0.15-50.00%578042.04%
LMT221209P004525002022-11-30 12:33PM EST452.500.800.050.45+0.80--341.97%
LMT221209P004550002022-12-02 12:31PM EST455.000.210.100.25-0.19-47.50%512335.84%
LMT221209P004575002022-12-02 2:26PM EST457.500.250.100.40-0.20-44.44%15436.99%
LMT221209P004600002022-12-02 3:44PM EST460.000.250.150.25-0.36-59.02%194332.03%
LMT221209P004625002022-12-02 2:26PM EST462.500.350.100.50-0.39-52.70%9734.47%
LMT221209P004650002022-12-02 2:49PM EST465.000.300.150.45-0.65-68.42%334431.64%
LMT221209P004675002022-12-02 2:49PM EST467.500.380.200.65+0.38-141532.08%
LMT221209P004700002022-12-02 3:58PM EST470.000.430.300.50-0.95-68.84%29730028.08%
LMT221209P004725002022-12-02 2:55PM EST472.500.500.400.60-1.55-75.61%398627.08%
LMT221209P004750002022-12-02 3:43PM EST475.000.570.450.65-1.89-76.83%408725.33%
LMT221209P004775002022-12-02 3:37PM EST477.500.750.650.90-2.15-74.14%162125.21%
LMT221209P004800002022-12-02 3:49PM EST480.001.000.801.50-2.90-74.36%2812626.89%
LMT221209P004825002022-12-02 3:45PM EST482.501.201.051.40-3.70-75.51%798023.51%
LMT221209P004850002022-12-02 3:50PM EST485.001.631.351.80-4.90-75.04%555022.93%
LMT221209P004875002022-12-02 3:50PM EST487.502.041.802.35+2.04-582622.58%
LMT221209P004900002022-12-02 3:53PM EST490.002.752.452.90-6.15-69.10%1011421.64%
LMT221209P004925002022-12-02 3:57PM EST492.503.303.203.70+3.30-45121.20%
LMT221209P004950002022-12-02 3:30PM EST495.004.304.204.80-8.11-65.35%67921.28%
LMT221209P004975002022-12-02 3:59PM EST497.505.505.406.00+5.50-45221.02%
LMT221209P005000002022-12-02 3:59PM EST500.006.806.807.30+6.80-60020.41%
LMT221209P005050002022-12-02 3:59PM EST505.0010.3010.0010.90+10.30-3421.19%
LMT221209P005100002022-12-02 12:53PM EST510.0013.4913.8015.10+13.49-2022.50%