U.S. Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
459.14-0.94 (-0.20%)
Al cierre: 04:00PM EDT
457.01 -2.13 (-0.46%)
Fuera de horario: 07:48PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240426C003900002024-03-18 3:11PM EDT390.0047.1963.8069.400.00--1108.20%
LMT240426C003950002024-04-16 12:37PM EDT395.0063.0960.6068.600.00-10110.94%
LMT240426C004000002024-04-23 3:07PM EDT400.0060.0057.4063.600.00-16129.00%
LMT240426C004050002024-04-15 2:36PM EDT405.0052.3052.5058.600.00-22120.95%
LMT240426C004100002024-04-22 10:08AM EDT410.0054.5045.8053.600.00-11091.02%
LMT240426C004200002024-04-18 10:57AM EDT420.0039.0035.7043.700.00-5175.00%
LMT240426C004250002024-04-23 10:56AM EDT425.0034.6030.6038.100.00-1855.47%
LMT240426C004300002024-04-23 2:38PM EDT430.0030.4025.7033.600.00-21557.62%
LMT240426C004350002024-04-22 3:41PM EDT435.0027.9020.7028.700.00-11150.61%
LMT240426C004400002024-04-23 10:27AM EDT440.0022.7116.0023.200.00-103483.65%
LMT240426C004425002024-04-16 9:51AM EDT442.5019.4013.3021.200.00--082.06%
LMT240426C004450002024-04-24 3:03PM EDT445.0014.9813.1018.40-3.03-16.82%14972.97%
LMT240426C004475002024-04-23 9:41AM EDT447.5023.9310.6016.700.00-11473.22%
LMT240426C004500002024-04-24 3:05PM EDT450.0010.009.1012.40-1.26-11.19%411851.31%
LMT240426C004525002024-04-24 12:59PM EDT452.507.004.208.80-12.65-64.38%13435.38%
LMT240426C004550002024-04-24 2:12PM EDT455.006.702.606.30+0.12+1.82%1115928.77%
LMT240426C004575002024-04-24 2:31PM EDT457.504.653.504.20-1.95-29.55%9218224.50%
LMT240426C004600002024-04-24 3:58PM EDT460.002.252.202.75-1.55-40.79%47333623.29%
LMT240426C004625002024-04-24 3:59PM EDT462.501.601.301.55-1.35-45.76%46527221.52%
LMT240426C004650002024-04-24 3:54PM EDT465.000.800.701.00-0.98-55.06%34038622.61%
LMT240426C004675002024-04-24 3:35PM EDT467.500.400.000.60-0.80-66.67%6018323.19%
LMT240426C004700002024-04-24 2:59PM EDT470.000.200.150.35-0.60-75.00%18456323.78%
LMT240426C004750002024-04-24 3:43PM EDT475.000.140.050.15-0.24-63.16%19235926.32%
LMT240426C004800002024-04-24 3:12PM EDT480.000.050.050.10-0.17-77.27%20756430.57%
LMT240426C004850002024-04-24 3:11PM EDT485.000.050.000.05-0.10-66.67%25926933.01%
LMT240426C004900002024-04-24 3:53PM EDT490.000.050.000.15-0.05-50.00%2832244.92%
LMT240426C004950002024-04-24 3:44PM EDT495.000.080.000.05+0.01+14.29%1714843.36%
LMT240426C005000002024-04-24 1:21PM EDT500.000.030.000.05-0.02-40.00%934948.44%
LMT240426C005050002024-04-24 3:44PM EDT505.000.030.000.05-0.02-40.00%212053.32%
LMT240426C005100002024-04-24 1:01PM EDT510.000.010.000.05-0.04-80.00%112553.91%
LMT240426C005150002024-04-23 11:51AM EDT515.000.050.000.050.00-153958.20%
LMT240426C005200002024-04-23 10:07AM EDT520.000.050.002.600.00-5267114.45%
LMT240426C005250002024-04-23 10:01AM EDT525.000.030.003.900.00-2540133.40%
LMT240426C005300002024-04-23 9:57AM EDT530.000.050.003.900.00-27140.23%
LMT240426C005350002024-04-22 3:51PM EDT535.000.100.000.050.00-213675.00%
LMT240426C005400002024-04-22 10:03AM EDT540.000.100.000.600.00-12107.32%
LMT240426C005450002024-04-22 2:33PM EDT545.000.050.003.900.00-1819159.96%
LMT240426C005500002024-04-23 1:50PM EDT550.000.050.000.050.00-116787.50%
LMT240426C005600002024-04-22 3:52PM EDT560.000.020.003.900.00-145178.56%
LMT240426C005700002024-04-23 9:57AM EDT570.000.050.001.050.00-229148.73%
LMT240426C006100002024-04-23 9:31AM EDT610.000.050.000.050.00-12131.25%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240426P002800002024-03-14 3:16PM EDT280.000.100.000.650.00-11296.09%
LMT240426P003450002024-04-11 9:50AM EDT345.000.050.000.050.00--30135.16%
LMT240426P003500002024-04-11 9:49AM EDT350.000.050.000.050.00--51128.91%
LMT240426P003700002024-04-10 1:36PM EDT370.000.300.001.850.00--2170.46%
LMT240426P003750002024-03-18 12:48PM EDT375.000.250.000.500.00--3129.59%
LMT240426P003800002024-04-18 10:01AM EDT380.000.060.000.550.00-17123.93%
LMT240426P003850002024-04-16 11:03AM EDT385.000.050.000.550.00-27116.50%
LMT240426P003900002024-04-22 9:34AM EDT390.000.080.000.550.00-29109.18%
LMT240426P003950002024-04-22 2:32PM EDT395.000.030.000.350.00-13095.12%
LMT240426P003975002024-04-22 12:15PM EDT397.500.010.001.000.00-116108.69%
LMT240426P004000002024-04-22 12:16PM EDT400.000.050.000.150.00-307378.71%
LMT240426P004050002024-04-19 10:25AM EDT405.000.150.000.550.00-32987.21%
LMT240426P004100002024-04-23 11:54AM EDT410.000.040.000.750.00-46284.38%
LMT240426P004150002024-04-23 3:51PM EDT415.000.050.000.100.00-6815657.03%
LMT240426P004200002024-04-23 3:49PM EDT420.000.050.000.100.00-547650.78%
LMT240426P004250002024-04-24 3:49PM EDT425.000.050.000.050.00-14219744.92%
LMT240426P004300002024-04-24 3:44PM EDT430.000.070.050.10-0.08-53.33%854342.87%
LMT240426P004325002024-04-24 9:30AM EDT432.500.070.000.25+0.02+40.00%116246.29%
LMT240426P004350002024-04-24 1:33PM EDT435.000.070.000.15+0.02+40.00%1346238.87%
LMT240426P004375002024-04-23 3:45PM EDT437.500.150.000.200.00-326137.26%
LMT240426P004400002024-04-24 3:58PM EDT440.000.050.050.15-0.15-75.00%11726131.89%
LMT240426P004425002024-04-24 11:40AM EDT442.500.150.050.65-0.10-40.00%317239.50%
LMT240426P004450002024-04-24 3:20PM EDT445.000.150.100.25-0.15-50.00%3718027.54%
LMT240426P004475002024-04-24 3:49PM EDT447.500.250.150.50-0.30-54.55%1096928.22%
LMT240426P004500002024-04-24 3:07PM EDT450.000.320.200.50-0.43-57.33%5742023.71%
LMT240426P004525002024-04-24 3:15PM EDT452.500.620.451.15-0.53-46.09%1929526.12%
LMT240426P004550002024-04-24 3:15PM EDT455.001.050.901.20-0.59-35.98%14139620.72%
LMT240426P004575002024-04-24 3:59PM EDT457.501.951.552.05-0.60-23.53%39115320.64%
LMT240426P004600002024-04-24 3:46PM EDT460.002.952.653.60-0.55-15.71%23528723.22%
LMT240426P004625002024-04-24 3:46PM EDT462.504.503.905.20-0.90-16.67%13339123.87%
LMT240426P004650002024-04-24 10:13AM EDT465.008.725.507.20+2.92+50.34%2932025.81%
LMT240426P004675002024-04-24 1:01PM EDT467.509.507.4011.40+3.50+58.33%194546.53%
LMT240426P004700002024-04-23 12:11PM EDT470.007.009.0014.600.00-973958.52%
LMT240426P004750002024-04-23 9:51AM EDT475.009.1012.0019.600.00-2670.13%