U.S. markets close in 5 hours 5 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
457.86-1.24 (-0.27%)
A partir del 10:54AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240614C004475002024-05-31 10:34AM EDT447.5015.899.1012.000.00-1039.45%
LMT240614C004500002024-06-12 12:01PM EDT450.009.505.209.700.00-3335.60%
LMT240614C004525002024-06-07 3:48PM EDT452.5021.405.306.900.00-3326.78%
LMT240614C004550002024-06-03 9:47AM EDT455.0017.003.403.900.00-3316.13%
LMT240614C004575002024-06-13 10:38AM EDT457.502.052.102.35-1.81-43.61%141216.00%
LMT240614C004600002024-06-13 10:31AM EDT460.001.050.751.05-1.75-62.50%192714.26%
LMT240614C004625002024-06-13 10:27AM EDT462.500.470.350.50-0.68-59.13%2211114.92%
LMT240614C004650002024-06-13 10:11AM EDT465.000.200.100.30-0.35-63.64%2515216.90%
LMT240614C004675002024-06-13 10:27AM EDT467.500.150.050.25-0.15-50.00%25920.04%
LMT240614C004700002024-06-13 10:12AM EDT470.000.070.050.15-0.08-53.33%68721.39%
LMT240614C004725002024-06-13 9:34AM EDT472.500.100.050.15-0.07-25.93%69424.76%
LMT240614C004750002024-06-13 10:27AM EDT475.000.050.050.35-0.05-50.00%727733.42%
LMT240614C004775002024-06-12 12:53PM EDT477.500.130.000.250.00-75534.52%
LMT240614C004800002024-06-13 9:51AM EDT480.000.100.050.15+0.01+11.11%116334.47%
LMT240614C004850002024-06-12 11:24AM EDT485.000.050.050.400.00-118148.78%
LMT240614C004900002024-06-12 2:06PM EDT490.000.080.000.250.00-23250.73%
LMT240614C004950002024-06-10 10:49AM EDT495.000.100.000.700.00-4660.45%
LMT240614C005000002024-06-12 10:03AM EDT500.000.060.001.000.00-47971.34%
LMT240614C005050002024-06-10 11:46AM EDT505.000.050.000.050.00-1850.78%
LMT240614C005200002024-06-10 10:43AM EDT520.000.050.000.050.00-2364.06%
LMT240614C005250002024-06-10 10:44AM EDT525.000.050.000.050.00-222367.97%
LMT240614C005300002024-06-10 9:52AM EDT530.000.010.001.500.00-212115.53%
LMT240614C005350002024-06-10 9:51AM EDT535.000.050.001.500.00-67121.39%
LMT240614C005400002024-05-30 3:57PM EDT540.000.900.001.500.00-22127.15%
LMT240614C005450002024-06-07 3:57PM EDT545.000.050.000.000.00-1150.00%
LMT240614C005500002024-06-04 11:25AM EDT550.000.050.001.500.00-1010138.28%
LMT240614C005600002024-06-03 3:08PM EDT560.000.140.001.500.00-3637149.12%
LMT240614C005700002024-05-28 12:47PM EDT570.000.050.001.500.00-2121159.62%
LMT240614C006000002024-06-03 3:48PM EDT600.000.050.000.100.00-22133.59%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240614P003450002024-05-30 9:31AM EDT345.000.050.001.500.00-1821206.06%
LMT240614P003500002024-05-28 12:47PM EDT350.000.050.001.500.00-1111197.17%
LMT240614P003650002024-06-10 10:01AM EDT365.000.050.000.050.00-548109.38%
LMT240614P003700002024-06-10 10:51AM EDT370.000.050.000.000.00-129850.00%
LMT240614P003750002024-06-04 10:15AM EDT375.000.050.000.050.00-717197.66%
LMT240614P003800002024-06-05 11:39AM EDT380.000.050.001.500.00-17145.12%
LMT240614P003850002024-06-12 9:36AM EDT385.000.050.000.050.00-3785.55%
LMT240614P003900002024-06-12 9:40AM EDT390.000.050.000.050.00-475279.69%
LMT240614P004000002024-06-12 9:46AM EDT400.000.050.000.200.00-11580.27%
LMT240614P004050002024-06-10 10:54AM EDT405.000.040.001.500.00-2324103.13%
LMT240614P004100002024-06-10 9:43AM EDT410.000.050.000.050.00-11257.03%
LMT240614P004250002024-06-13 10:12AM EDT425.000.050.050.90-0.02-28.57%111962.84%
LMT240614P004300002024-06-12 9:32AM EDT430.000.100.051.500.00-1961.50%
LMT240614P004350002024-06-10 11:29AM EDT435.000.080.050.000.00-81612.50%
LMT240614P004375002024-06-10 11:29AM EDT437.500.150.051.500.00-81058.96%
LMT240614P004400002024-06-12 11:56AM EDT440.000.150.051.500.00-64553.91%
LMT240614P004425002024-06-12 9:56AM EDT442.500.150.051.500.00-1648.78%
LMT240614P004450002024-06-13 10:39AM EDT445.000.150.100.25+0.01+5.00%64025.64%
LMT240614P004475002024-06-13 10:03AM EDT447.500.250.100.25+0.08+47.06%32021.66%
LMT240614P004500002024-06-13 10:19AM EDT450.000.220.150.300.00-46918.41%
LMT240614P004525002024-06-13 10:14AM EDT452.500.480.300.50+0.10+26.32%166016.55%
LMT240614P004550002024-06-13 10:39AM EDT455.000.920.700.95+0.27+50.94%2810715.41%
LMT240614P004575002024-06-13 10:39AM EDT457.501.851.551.85+0.61+53.51%148015.00%
LMT240614P004600002024-06-13 9:33AM EDT460.004.072.903.40+2.02+98.54%1016815.99%
LMT240614P004625002024-06-12 1:01PM EDT462.503.854.605.600.00-7814019.62%
LMT240614P004650002024-06-12 1:00PM EDT465.008.005.709.00+2.15+36.75%510933.57%
LMT240614P004675002024-06-12 10:03AM EDT467.507.007.5011.300.00-208737.32%
LMT240614P004700002024-06-12 3:08PM EDT470.0011.329.5015.50+2.04+28.18%24858.50%
LMT240614P004725002024-06-11 3:23PM EDT472.509.1312.2017.200.00-33956.74%
LMT240614P004750002024-06-11 3:39PM EDT475.0010.9914.6019.900.00-72363.94%
LMT240614P004850002024-06-07 10:15AM EDT485.0013.1523.3029.500.00-1179.03%