Mercados españoles abiertos en 6 hrs 59 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
461,33-2,54 (-0,55%)
Al cierre: 04:00PM EDT
462,02 +0,69 (+0,15%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:450.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240426C004500002024-04-22 3:19PM EDT2024-04-2615.6413.9016.30-2.36-13.11%911950.39%
LMT240503C004500002024-04-22 3:43PM EDT2024-05-0316.2115.6016.90-3.59-18.13%167532.50%
LMT240510C004500002024-04-22 10:08AM EDT2024-05-1019.7512.9018.30-1.08-5.18%21529.18%
LMT240517C004500002024-04-22 3:55PM EDT2024-05-1718.2517.7018.90-2.75-13.10%1227426.11%
LMT240524C004500002024-04-19 9:40AM EDT2024-05-2418.9315.9021.200.00-21227.60%
LMT240531C004500002024-04-19 9:39AM EDT2024-05-3120.8016.5022.300.00-1726.93%
LMT240621C004500002024-04-22 3:47PM EDT2024-06-2121.7020.7025.50-3.20-12.85%671,03926.21%
LMT240719C004500002024-04-19 3:28PM EDT2024-07-1926.6523.5028.80-1.15-4.14%137325.43%
LMT240920C004500002024-04-22 10:07AM EDT2024-09-2033.3030.5035.00+0.90+2.78%19924.81%
LMT241115C004500002024-04-22 3:04PM EDT2024-11-1539.8037.1042.40+3.75+10.40%2326.67%
LMT241220C004500002024-04-18 3:03PM EDT2024-12-2037.9038.5043.000.00--125.07%
LMT250117C004500002024-04-22 1:26PM EDT2025-01-1745.8541.6044.30-0.25-0.54%137624.58%
LMT250321C004500002024-04-11 9:30AM EDT2025-03-2142.3046.4049.500.00-1225.16%
LMT250620C004500002024-04-19 3:06PM EDT2025-06-2057.3052.9055.800.00-55725.55%
LMT260116C004500002024-04-19 11:10AM EDT2026-01-1670.0062.5067.10+2.07+3.05%13725.68%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240426P004500002024-04-22 3:58PM EDT2024-04-263.103.003.40-0.15-4.62%2148940.93%
LMT240503P004500002024-04-22 3:51PM EDT2024-05-034.003.804.300.00-525328.00%
LMT240510P004500002024-04-19 3:24PM EDT2024-05-103.511.004.90-1.39-28.37%12623.57%
LMT240517P004500002024-04-22 3:57PM EDT2024-05-175.004.805.60-0.35-6.54%4016921.63%
LMT240524P004500002024-04-22 1:21PM EDT2024-05-244.651.607.30-1.51-24.51%1622.55%
LMT240531P004500002024-04-12 3:14PM EDT2024-05-315.554.408.30-7.55-57.63%2422.22%
LMT240621P004500002024-04-22 3:46PM EDT2024-06-218.238.308.60-1.20-12.73%13055218.35%
LMT240719P004500002024-04-22 10:05AM EDT2024-07-1910.1010.1011.00-1.10-9.82%19917.97%
LMT240920P004500002024-04-17 11:44AM EDT2024-09-2020.1515.1015.900.00-64818.05%
LMT241115P004500002024-04-15 9:34AM EDT2024-11-1523.3019.0020.800.00-1419.07%
LMT250117P004500002024-04-22 1:34PM EDT2025-01-1721.6019.9024.70-4.90-18.49%338919.24%
LMT250321P004500002024-04-22 2:16PM EDT2025-03-2126.2226.1027.90-3.88-12.89%1119.19%
LMT250620P004500002024-03-28 9:36AM EDT2025-06-2027.9729.5034.300.00-23920.32%
LMT260116P004500002024-02-23 12:01PM EDT2026-01-1646.7033.0043.000.00-82520.30%