U.S. markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
501.29+26.70 (+5.63%)
Al cierre: 04:00PM EDT
500.00 -1.29 (-0.26%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240920C002500002024-04-19 9:50AM EDT250.00211.80213.00221.300.00-220.00%
LMT240920C003000002024-01-23 12:11PM EDT300.00150.00127.00134.200.00-120.00%
LMT240920C003400002024-07-17 9:36AM EDT340.00135.06159.10165.500.00-1251.51%
LMT240920C003500002024-04-23 9:40AM EDT350.00124.850.000.000.00-100.00%
LMT240920C003550002024-05-31 11:10AM EDT355.00110.55111.90119.200.00-100.00%
LMT240920C003700002024-01-25 11:48AM EDT370.0068.2068.6070.400.00--10.00%
LMT240920C003750002024-04-15 2:36PM EDT375.0090.7089.9097.200.00-120.00%
LMT240920C003800002024-07-23 11:00AM EDT380.00110.85119.40126.00+18.60+20.16%1554.59%
LMT240920C003950002024-07-22 11:57AM EDT395.0082.57104.70111.100.00-1348.99%
LMT240920C004000002024-06-20 3:24PM EDT400.0072.2674.2082.600.00-1210.00%
LMT240920C004050002024-06-20 12:30PM EDT405.0065.0569.0077.200.00-120.00%
LMT240920C004150002024-04-29 10:57AM EDT415.0058.8542.9044.400.00-180.00%
LMT240920C004200002024-07-22 10:46AM EDT420.0058.4580.2086.300.00-13739.88%
LMT240920C004250002024-07-17 9:33AM EDT425.0051.5075.3081.400.00-17638.21%
LMT240920C004300002024-07-19 11:29AM EDT430.0066.6070.4076.60+17.00+34.27%19436.76%
LMT240920C004350002024-07-16 2:39PM EDT435.0037.7765.4071.600.00-14034.82%
LMT240920C004400002024-07-19 2:23PM EDT440.0054.9560.6066.70+15.10+37.89%19233.11%
LMT240920C004450002024-07-23 10:11AM EDT445.0049.0555.7061.90+15.75+47.30%12931.57%
LMT240920C004500002024-07-23 10:18AM EDT450.0046.0050.6057.10+11.60+33.72%611430.01%
LMT240920C004550002024-07-23 12:02PM EDT455.0039.4547.5052.00+11.91+43.25%28927.83%
LMT240920C004600002024-07-23 3:20PM EDT460.0044.0043.3047.60+21.00+91.30%3614226.92%
LMT240920C004650002024-07-23 3:24PM EDT465.0037.8038.9043.30+17.30+84.39%710926.04%
LMT240920C004700002024-07-23 2:35PM EDT470.0031.0034.5037.20+15.32+97.70%3747122.11%
LMT240920C004750002024-07-23 3:18PM EDT475.0029.4230.5033.40+16.10+120.87%771,13021.90%
LMT240920C004800002024-07-23 3:58PM EDT480.0026.0024.1028.20+15.21+140.96%6555119.38%
LMT240920C004850002024-07-23 3:59PM EDT485.0023.0022.7025.00+14.25+162.86%2339419.61%
LMT240920C004900002024-07-23 3:16PM EDT490.0017.6517.8021.70+10.75+155.80%5757519.37%
LMT240920C004950002024-07-23 3:29PM EDT495.0014.4614.0017.40+8.90+160.07%13520917.56%
LMT240920C005000002024-07-23 3:53PM EDT500.0012.5613.0014.40+8.26+192.09%42575817.12%
LMT240920C005050002024-07-23 3:20PM EDT505.009.4010.4011.20+6.14+188.34%239116.07%
LMT240920C005100002024-07-23 3:38PM EDT510.007.708.109.20+5.00+185.19%5135216.15%
LMT240920C005150002024-07-23 3:43PM EDT515.006.276.207.00+4.02+178.67%5562115.58%
LMT240920C005200002024-07-23 3:48PM EDT520.005.105.005.40+3.43+205.39%43912815.39%
LMT240920C005250002024-07-23 3:51PM EDT525.003.803.904.20+2.50+192.31%2020615.41%
LMT240920C005300002024-07-23 3:48PM EDT530.003.093.003.70+1.87+153.28%611316.27%
LMT240920C005350002024-07-23 3:44PM EDT535.002.242.252.90+1.86+489.47%88016.37%
LMT240920C005400002024-07-23 3:48PM EDT540.001.761.752.10+0.61+53.04%1136316.11%
LMT240920C005450002024-07-23 3:59PM EDT545.001.451.301.95+0.55+61.11%302,08717.10%
LMT240920C005500002024-07-23 3:46PM EDT550.001.050.951.85+0.65+162.50%65018.13%
LMT240920C005550002024-07-23 3:44PM EDT555.000.770.651.00+0.02+2.67%31016.70%
LMT240920C005600002024-07-23 3:32PM EDT560.000.640.451.55+0.44+220.00%53319.72%
LMT240920C005650002024-05-13 11:57AM EDT565.000.400.150.850.00-1718.27%
LMT240920C005700002024-04-15 9:32AM EDT570.002.400.000.000.00--16.25%
LMT240920C005750002024-05-29 12:43PM EDT575.000.400.104.000.00--429.73%
LMT240920C005800002024-04-22 11:42AM EDT580.001.650.250.800.00--121.11%
LMT240920C005850002024-02-01 1:48PM EDT585.000.800.000.700.00-1221.55%
LMT240920C005900002024-07-18 10:46AM EDT590.000.350.402.900.00-1530.63%
LMT240920C006000002024-07-22 3:27PM EDT600.000.230.001.500.00-1128.22%
LMT240920C006200002024-05-08 3:14PM EDT620.000.400.100.600.00-1627.20%
LMT240920C006400002024-04-26 11:14AM EDT640.000.100.050.650.00-2130.88%
LMT240920C006600002024-02-08 11:07AM EDT660.000.350.000.600.00-4833.62%
LMT240920C006800002024-07-01 2:23PM EDT680.000.450.002.500.00-38847.10%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240920P002200002024-02-26 4:25PM EDT220.000.100.000.400.00-1181.15%
LMT240920P002300002023-12-01 10:37AM EDT230.000.450.000.900.00-2185.11%
LMT240920P002400002024-05-07 9:30AM EDT240.000.050.000.000.00-2325.00%
LMT240920P002500002024-05-29 11:10AM EDT250.000.100.000.350.00-1468.36%
LMT240920P002700002024-01-24 11:38AM EDT270.000.590.050.700.00--167.29%
LMT240920P002750002024-06-03 10:22AM EDT275.000.200.050.500.00-1062.94%
LMT240920P002950002024-05-07 1:58PM EDT295.000.210.000.500.00-1155.52%
LMT240920P003000002024-03-15 9:30AM EDT300.000.500.251.100.00-11561.74%
LMT240920P003050002024-05-02 1:35PM EDT305.000.230.000.600.00-23253.56%
LMT240920P003100002024-07-23 3:01PM EDT310.000.100.000.10-0.11-52.38%11045.70%
LMT240920P003150002024-05-10 10:39AM EDT315.000.320.050.500.00-1054.05%
LMT240920P003200002024-06-21 2:59PM EDT320.000.200.055.100.00-59769.68%
LMT240920P003250002024-04-08 11:19AM EDT325.000.920.050.700.00-1253.44%
LMT240920P003300002024-07-03 11:07AM EDT330.000.350.051.000.00-1554.88%
LMT240920P003350002024-05-01 10:09AM EDT335.000.590.050.700.00-1550.15%
LMT240920P003400002024-05-07 3:28PM EDT340.000.450.150.600.00-53847.39%
LMT240920P003450002024-06-21 1:36PM EDT345.000.300.101.700.00-112854.90%
LMT240920P003500002024-07-15 11:32AM EDT350.000.150.000.650.00-1021544.82%
LMT240920P003550002024-05-10 3:41PM EDT355.000.500.150.600.00-310842.74%
LMT240920P003600002024-07-16 3:59PM EDT360.000.350.000.500.00-57440.09%
LMT240920P003650002024-06-07 1:57PM EDT365.000.500.201.000.00-11643.29%
LMT240920P003700002024-06-13 1:35PM EDT370.000.650.050.750.00-110139.67%
LMT240920P003750002024-04-22 2:45PM EDT375.002.000.251.050.00-108440.50%
LMT240920P003800002024-07-03 9:51AM EDT380.000.600.300.650.00-11,15035.80%
LMT240920P003850002024-06-21 2:55PM EDT385.000.650.204.800.00-115952.91%
LMT240920P003900002024-07-23 9:34AM EDT390.000.350.354.80-0.50-58.82%112850.94%
LMT240920P003950002024-07-23 1:19PM EDT395.000.440.001.00-0.36-45.00%45234.01%
LMT240920P004000002024-07-23 3:05PM EDT400.000.400.151.00-0.20-33.33%1031732.51%
LMT240920P004050002024-07-23 3:40PM EDT405.000.330.200.95-0.72-68.57%510230.71%
LMT240920P004100002024-07-23 1:19PM EDT410.000.770.200.80-0.43-35.83%45728.31%
LMT240920P004150002024-07-23 3:21PM EDT415.000.700.201.00-0.30-30.00%43928.06%
LMT240920P004200002024-07-23 3:21PM EDT420.000.750.250.95-0.35-31.82%2759726.33%
LMT240920P004250002024-07-23 1:26PM EDT425.000.800.500.80-0.98-55.06%813224.05%
LMT240920P004300002024-07-23 3:43PM EDT430.000.750.300.75-1.00-57.14%1419722.35%
LMT240920P004350002024-07-23 3:49PM EDT435.000.800.350.80-1.12-58.33%4914321.24%
LMT240920P004400002024-07-23 3:37PM EDT440.000.900.500.90-1.75-66.04%2316620.33%
LMT240920P004450002024-07-23 3:15PM EDT445.000.890.801.00-2.65-74.86%47519.34%
LMT240920P004500002024-07-23 3:48PM EDT450.001.050.851.15-3.20-75.29%10017418.48%
LMT240920P004550002024-07-23 3:57PM EDT455.001.351.151.40-4.35-76.32%2615417.85%
LMT240920P004600002024-07-23 3:54PM EDT460.001.651.251.70-5.04-75.34%3526017.19%
LMT240920P004650002024-07-23 3:40PM EDT465.002.021.802.10-6.32-75.78%1720116.60%
LMT240920P004700002024-07-23 3:59PM EDT470.002.452.202.65-7.48-75.33%4412716.13%
LMT240920P004750002024-07-23 3:27PM EDT475.003.402.603.40-9.64-73.93%205415.77%
LMT240920P004800002024-07-23 3:46PM EDT480.004.403.504.20-10.50-70.47%235615.19%
LMT240920P004850002024-07-23 3:02PM EDT485.006.154.905.50-11.95-66.02%363915.07%
LMT240920P004900002024-07-23 3:53PM EDT490.007.106.207.00-13.90-66.19%43714.84%
LMT240920P004950002024-07-23 3:50PM EDT495.009.108.008.80-28.70-75.93%96314.62%
LMT240920P005000002024-07-23 3:45PM EDT500.0010.709.5011.00-30.30-73.90%10814.49%
LMT240920P005050002024-05-06 10:01AM EDT505.0046.2039.1041.300.00--248.93%
LMT240920P005100002024-01-16 11:07AM EDT510.0053.3087.3095.400.00-20108.03%
LMT240920P005300002024-02-16 4:39PM EDT530.00108.2389.6098.200.00-6095.79%
LMT240920P005350002024-02-16 4:38PM EDT535.00113.4594.10103.700.00-4098.05%
LMT240920P005400002024-04-25 2:13PM EDT540.0077.4574.2077.100.00--165.01%
LMT240920P005800002024-04-15 2:36PM EDT580.00122.00116.10121.600.00--084.55%
LMT240920P006800002024-01-26 2:10PM EDT680.00252.50247.90255.500.00-20157.01%