Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
450,40-1,92 (-0,42%)
Al cierre: 04:00PM EDT
451,99 +1,59 (+0,35%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:460.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240419C004600002024-04-12 3:58PM EDT2024-04-192.602.502.70+0.27+11.59%1,03269325.39%
LMT240426C004600002024-04-12 3:42PM EDT2024-04-267.286.507.60+0.78+12.00%5017233.14%
LMT240503C004600002024-04-12 12:32PM EDT2024-05-038.507.108.40+2.10+32.81%851228.99%
LMT240510C004600002024-04-12 3:15PM EDT2024-05-109.248.8010.00+1.38+17.56%91228.42%
LMT240517C004600002024-04-12 3:58PM EDT2024-05-1710.109.5010.10+0.20+2.02%8336125.60%
LMT240524C004600002024-04-12 12:09PM EDT2024-05-2412.0010.6012.30-0.60-4.76%2927.05%
LMT240531C004600002024-04-12 12:29PM EDT2024-05-3112.5011.0012.60-1.50-10.71%8025.51%
LMT240621C004600002024-04-12 3:54PM EDT2024-06-2113.3013.0013.60+0.42+3.26%4058722.63%
LMT240719C004600002024-04-12 3:59PM EDT2024-07-1916.7016.2016.60+0.50+3.09%3560722.38%
LMT240920C004600002024-04-12 3:15PM EDT2024-09-2023.3021.5023.60+2.10+9.91%317923.35%
LMT241115C004600002024-04-12 3:08PM EDT2024-11-1529.3028.3029.70-0.60-2.01%11024.52%
LMT250117C004600002024-04-11 3:48PM EDT2025-01-1733.2531.3036.000.00-1076725.58%
LMT250321C004600002024-04-11 10:23AM EDT2025-03-2136.4136.1039.500.00-31525.12%
LMT250620C004600002024-04-05 3:16PM EDT2025-06-2046.0841.8046.500.00-11125.91%
LMT260116C004600002024-04-12 1:47PM EDT2026-01-1656.0051.6057.500.00-13225.89%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT240419P004600002024-04-12 3:47PM EDT2024-04-1911.1010.5012.10+1.32+13.50%273024.43%
LMT240426P004600002024-04-12 3:06PM EDT2024-04-2615.2014.4016.30+3.90+34.51%101330.46%
LMT240503P004600002024-04-12 11:38AM EDT2024-05-0313.3915.7017.30+0.09+0.68%8127.30%
LMT240517P004600002024-04-12 10:51AM EDT2024-05-1714.0016.8017.50-5.38-27.76%305021.52%
LMT240621P004600002024-04-12 10:05AM EDT2024-06-2117.6020.7021.50-1.60-8.33%219420.45%
LMT240719P004600002024-04-12 11:35AM EDT2024-07-1920.0022.5023.20-1.30-6.10%75819.14%
LMT240920P004600002024-04-12 1:19PM EDT2024-09-2025.9225.9027.80+0.32+1.25%25818.83%
LMT250117P004600002024-04-12 1:43PM EDT2025-01-1732.2031.9035.10-1.00-3.01%8181018.93%
LMT250321P004600002024-04-08 1:31PM EDT2025-03-2133.9034.5038.500.00-163919.06%
LMT250620P004600002024-03-25 9:30AM EDT2025-06-2035.9338.8045.000.00-7920.27%
LMT260116P004600002024-01-24 3:22PM EDT2026-01-1652.6048.9056.000.00-21921.26%