Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115C00380000 | 2024-08-30 12:16PM EDT | 380.00 | 184.80 | 202.90 | 209.60 | 0.00 | - | 2 | 2 | 0.00% |
| LMT241115C00400000 | 2024-09-27 2:49PM EDT | 400.00 | 186.20 | 204.80 | 210.10 | 0.00 | - | 2 | 37 | 73.54% |
| LMT241115C00410000 | 2024-05-09 12:44PM EDT | 410.00 | 68.23 | 69.40 | 71.40 | 0.00 | - | 25 | 25 | 0.00% |
| LMT241115C00420000 | 2024-05-14 2:14PM EDT | 420.00 | 59.20 | 49.80 | 51.30 | 0.00 | - | - | 4 | 0.00% |
| LMT241115C00425000 | 2024-08-30 10:27AM EDT | 425.00 | 144.65 | 158.90 | 163.10 | 0.00 | - | 2 | 2 | 0.00% |
| LMT241115C00430000 | 2024-09-06 1:43PM EDT | 430.00 | 142.25 | 174.20 | 181.10 | 0.00 | - | 1 | 2 | 63.68% |
| LMT241115C00440000 | 2024-09-24 2:24PM EDT | 440.00 | 141.85 | 164.60 | 170.80 | 0.00 | - | 1 | 9 | 60.38% |
| LMT241115C00450000 | 2024-07-18 10:31AM EDT | 450.00 | 39.90 | 112.20 | 116.20 | 0.00 | - | 1 | 62 | 0.00% |
| LMT241115C00460000 | 2024-09-24 2:24PM EDT | 460.00 | 122.25 | 144.80 | 150.60 | 0.00 | - | 1 | 197 | 53.41% |
| LMT241115C00470000 | 2024-09-19 12:56PM EDT | 470.00 | 99.40 | 135.60 | 141.20 | 0.00 | - | 1 | 153 | 52.89% |
| LMT241115C00480000 | 2024-10-03 10:52AM EDT | 480.00 | 130.82 | 125.30 | 131.30 | 0.00 | - | 2 | 202 | 58.58% |
| LMT241115C00490000 | 2024-09-16 2:17PM EDT | 490.00 | 87.64 | 115.50 | 121.50 | 0.00 | - | 1 | 296 | 55.23% |
| LMT241115C00500000 | 2024-10-04 10:12AM EDT | 500.00 | 111.60 | 106.40 | 111.60 | +6.31 | +5.99% | 1 | 279 | 51.59% |
| LMT241115C00510000 | 2024-09-27 2:49PM EDT | 510.00 | 78.80 | 96.50 | 101.10 | 0.00 | - | 2 | 221 | 46.52% |
| LMT241115C00520000 | 2024-10-04 12:51PM EDT | 520.00 | 89.20 | 88.30 | 93.00 | -0.08 | -0.09% | 1 | 411 | 46.95% |
| LMT241115C00525000 | 2024-09-13 12:13PM EDT | 525.00 | 53.70 | 80.70 | 86.20 | 0.00 | - | 1 | 6 | 41.06% |
| LMT241115C00530000 | 2024-10-04 3:52PM EDT | 530.00 | 78.70 | 78.70 | 83.60 | +1.78 | +2.31% | 1 | 309 | 44.15% |
| LMT241115C00535000 | 2024-09-23 3:29PM EDT | 535.00 | 52.95 | 71.90 | 76.60 | 0.00 | - | 6 | 7 | 38.10% |
| LMT241115C00540000 | 2024-10-03 12:28PM EDT | 540.00 | 72.23 | 69.10 | 72.90 | 0.00 | - | 1 | 221 | 38.75% |
| LMT241115C00545000 | 2024-08-26 3:29PM EDT | 545.00 | 27.90 | 41.50 | 43.20 | 0.00 | - | - | 1 | 0.00% |
| LMT241115C00550000 | 2024-10-04 11:05AM EDT | 550.00 | 55.55 | 60.70 | 62.20 | -7.05 | -11.26% | 5 | 228 | 33.42% |
| LMT241115C00555000 | 2024-10-03 3:37PM EDT | 555.00 | 58.10 | 56.40 | 58.70 | 0.00 | - | 5 | 25 | 34.07% |
| LMT241115C00560000 | 2024-10-04 11:45AM EDT | 560.00 | 50.14 | 52.10 | 54.20 | -3.71 | -6.89% | 7 | 386 | 32.81% |
| LMT241115C00565000 | 2024-10-02 10:43AM EDT | 565.00 | 47.00 | 47.90 | 49.80 | 0.00 | - | 2 | 84 | 31.63% |
| LMT241115C00570000 | 2024-10-03 11:22AM EDT | 570.00 | 46.05 | 43.80 | 45.90 | 0.00 | - | 1 | 412 | 31.10% |
| LMT241115C00575000 | 2024-10-03 12:38PM EDT | 575.00 | 42.00 | 39.90 | 44.00 | 0.00 | - | 1 | 264 | 33.26% |
| LMT241115C00580000 | 2024-10-04 10:44AM EDT | 580.00 | 35.00 | 36.30 | 37.30 | -1.75 | -4.76% | 3 | 511 | 28.46% |
| LMT241115C00585000 | 2024-10-04 11:38AM EDT | 585.00 | 30.69 | 32.80 | 36.60 | -2.11 | -6.43% | 1 | 77 | 31.77% |
| LMT241115C00590000 | 2024-10-04 3:56PM EDT | 590.00 | 29.62 | 29.50 | 30.60 | -0.67 | -2.21% | 10 | 146 | 27.82% |
| LMT241115C00595000 | 2024-10-04 12:20PM EDT | 595.00 | 24.80 | 26.40 | 27.30 | -4.40 | -15.07% | 57 | 144 | 27.25% |
| LMT241115C00600000 | 2024-10-04 2:52PM EDT | 600.00 | 24.00 | 23.50 | 26.30 | -2.77 | -10.35% | 19 | 795 | 29.36% |
| LMT241115C00605000 | 2024-10-04 3:11PM EDT | 605.00 | 21.60 | 20.80 | 21.80 | -0.40 | -1.82% | 14 | 123 | 26.87% |
| LMT241115C00610000 | 2024-10-04 3:59PM EDT | 610.00 | 18.85 | 18.50 | 21.60 | -1.35 | -6.68% | 21 | 110 | 29.50% |
| LMT241115C00615000 | 2024-10-04 11:22AM EDT | 615.00 | 14.20 | 16.30 | 18.60 | -4.10 | -22.40% | 58 | 857 | 28.45% |
| LMT241115C00620000 | 2024-10-04 2:53PM EDT | 620.00 | 14.77 | 14.40 | 15.30 | -0.03 | -0.20% | 5 | 262 | 26.79% |
| LMT241115C00625000 | 2024-10-04 1:34PM EDT | 625.00 | 12.40 | 12.70 | 13.40 | -1.80 | -12.68% | 7 | 197 | 26.66% |
| LMT241115C00630000 | 2024-10-04 2:50PM EDT | 630.00 | 11.40 | 11.20 | 11.90 | -1.10 | -8.80% | 5 | 149 | 26.83% |
| LMT241115C00635000 | 2024-10-03 12:53PM EDT | 635.00 | 10.22 | 9.90 | 13.30 | -0.88 | -7.93% | 2 | 81 | 30.77% |
| LMT241115C00640000 | 2024-10-04 2:53PM EDT | 640.00 | 8.91 | 8.70 | 12.20 | -0.31 | -3.36% | 2 | 200 | 31.25% |
| LMT241115C00645000 | 2024-10-04 1:16PM EDT | 645.00 | 7.30 | 7.60 | 11.40 | -1.40 | -16.09% | 5 | 129 | 32.02% |
| LMT241115C00650000 | 2024-10-04 3:44PM EDT | 650.00 | 6.90 | 6.60 | 7.70 | -0.20 | -2.82% | 22 | 64 | 28.23% |
| LMT241115C00655000 | 2024-10-04 1:26PM EDT | 655.00 | 5.60 | 5.90 | 7.30 | -1.80 | -24.32% | 7 | 5 | 29.23% |
| LMT241115C00660000 | 2024-10-03 3:13PM EDT | 660.00 | 6.06 | 5.30 | 5.60 | 0.00 | - | 6 | 263 | 27.84% |
| LMT241115C00665000 | 2024-10-03 3:43PM EDT | 665.00 | 5.45 | 2.40 | 7.90 | 0.00 | - | 1 | 31 | 33.39% |
| LMT241115C00670000 | 2024-10-02 3:38PM EDT | 670.00 | 4.00 | 3.20 | 5.30 | -0.60 | -13.04% | 2 | 45 | 30.19% |
| LMT241115C00675000 | 2024-10-03 1:02PM EDT | 675.00 | 4.75 | 3.80 | 4.90 | 0.00 | - | 3 | 81 | 30.78% |
| LMT241115C00680000 | 2024-10-04 1:24PM EDT | 680.00 | 3.10 | 3.50 | 6.30 | -1.78 | -36.48% | 5 | 17 | 34.94% |
| LMT241115C00685000 | 2024-10-04 1:58PM EDT | 685.00 | 2.75 | 3.10 | 4.10 | -0.95 | -25.68% | 3 | 6 | 31.70% |
| LMT241115C00690000 | 2024-10-01 3:53PM EDT | 690.00 | 3.40 | 2.85 | 3.80 | 0.00 | - | 54 | 65 | 32.25% |
| LMT241115C00700000 | 2024-10-04 3:53PM EDT | 700.00 | 2.43 | 2.40 | 2.60 | -0.40 | -14.13% | 3,421 | 3,500 | 31.40% |
| LMT241115C00720000 | 2024-10-02 9:49AM EDT | 720.00 | 2.32 | 1.30 | 2.30 | 0.00 | - | 1 | 119 | 34.78% |
| LMT241115C00740000 | 2024-08-13 9:47AM EDT | 740.00 | 0.90 | 0.05 | 2.50 | 0.00 | - | - | 1 | 39.58% |
| LMT241115C00760000 | 2024-09-09 3:32PM EDT | 760.00 | 0.75 | 0.75 | 2.30 | 0.00 | - | - | 10 | 42.73% |
| LMT241115C00780000 | 2024-10-01 2:03PM EDT | 780.00 | 0.85 | 0.05 | 2.30 | 0.00 | - | 3 | 58 | 46.42% |
| LMT241115C00785000 | 2024-10-02 9:54AM EDT | 785.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 46.89% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115P00250000 | 2024-06-21 12:41PM EDT | 250.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 138.72% |
| LMT241115P00270000 | 2024-04-15 9:55AM EDT | 270.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | - | 10 | 98.93% |
| LMT241115P00280000 | 2024-09-20 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 73.44% |
| LMT241115P00300000 | 2024-04-22 12:59PM EDT | 300.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | - | 1 | 93.99% |
| LMT241115P00320000 | 2024-05-09 3:38PM EDT | 320.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 6 | 6 | 80.91% |
| LMT241115P00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.15 | 1.05 | 0.00 | - | - | 4 | 82.28% |
| LMT241115P00340000 | 2024-06-20 12:50PM EDT | 340.00 | 0.50 | 0.05 | 5.50 | 0.00 | - | 1 | 6 | 101.12% |
| LMT241115P00350000 | 2024-09-25 9:41AM EDT | 350.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 40 | 71 | 63.28% |
| LMT241115P00360000 | 2024-09-06 3:58PM EDT | 360.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 20 | 62.21% |
| LMT241115P00370000 | 2024-06-20 1:33PM EDT | 370.00 | 1.05 | 0.35 | 4.80 | 0.00 | - | 1 | 5 | 86.95% |
| LMT241115P00380000 | 2024-09-12 11:31AM EDT | 380.00 | 0.39 | 0.00 | 0.65 | 0.00 | - | 1 | 43 | 59.72% |
| LMT241115P00385000 | 2024-08-30 3:55PM EDT | 385.00 | 2.10 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 78.48% |
| LMT241115P00390000 | 2024-09-12 11:31AM EDT | 390.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 57.76% |
| LMT241115P00395000 | 2024-08-30 3:55PM EDT | 395.00 | 2.20 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 68.92% |
| LMT241115P00400000 | 2024-10-02 1:52PM EDT | 400.00 | 0.51 | 0.05 | 0.45 | 0.00 | - | 14 | 83 | 52.00% |
| LMT241115P00410000 | 2024-09-11 2:48PM EDT | 410.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 41 | 395 | 54.30% |
| LMT241115P00420000 | 2024-10-04 10:54AM EDT | 420.00 | 0.26 | 0.00 | 1.05 | -0.34 | -56.67% | 2 | 101 | 51.32% |
| LMT241115P00430000 | 2024-09-13 11:53AM EDT | 430.00 | 0.55 | 0.05 | 1.25 | 0.00 | - | 14 | 59 | 55.66% |
| LMT241115P00440000 | 2024-10-01 10:21AM EDT | 440.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 3 | 105 | 50.44% |
| LMT241115P00445000 | 2024-09-16 3:51PM EDT | 445.00 | 0.75 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 53.88% |
| LMT241115P00450000 | 2024-10-01 10:20AM EDT | 450.00 | 0.53 | 0.10 | 1.00 | 0.00 | - | 1 | 187 | 47.39% |
| LMT241115P00460000 | 2024-09-27 12:28PM EDT | 460.00 | 0.68 | 0.10 | 1.00 | 0.00 | - | 1 | 113 | 44.37% |
| LMT241115P00465000 | 2024-10-04 11:51AM EDT | 465.00 | 0.50 | 0.00 | 1.05 | -0.80 | -61.54% | 7 | 2 | 43.26% |
| LMT241115P00470000 | 2024-09-23 12:26PM EDT | 470.00 | 1.00 | 0.15 | 1.10 | 0.00 | - | 11 | 223 | 42.13% |
| LMT241115P00475000 | 2024-10-01 11:32AM EDT | 475.00 | 2.16 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 44.74% |
| LMT241115P00480000 | 2024-10-03 9:32AM EDT | 480.00 | 0.77 | 0.60 | 1.20 | 0.00 | - | 4 | 222 | 39.81% |
| LMT241115P00485000 | 2024-09-30 2:59PM EDT | 485.00 | 1.15 | 0.25 | 1.30 | 0.00 | - | 1 | 36 | 38.92% |
| LMT241115P00490000 | 2024-10-04 1:25PM EDT | 490.00 | 0.78 | 0.55 | 0.90 | -1.52 | -66.09% | 50 | 105 | 34.91% |
| LMT241115P00495000 | 2024-10-03 10:57AM EDT | 495.00 | 0.87 | 0.50 | 2.00 | 0.00 | - | 2 | 12 | 39.34% |
| LMT241115P00500000 | 2024-10-03 11:20AM EDT | 500.00 | 1.14 | 0.60 | 2.10 | 0.00 | - | 9 | 479 | 38.18% |
| LMT241115P00505000 | 2024-09-24 10:52AM EDT | 505.00 | 1.85 | 0.40 | 1.80 | 0.00 | - | 10 | 21 | 35.34% |
| LMT241115P00510000 | 2024-09-26 12:25PM EDT | 510.00 | 1.89 | 0.50 | 1.95 | 0.00 | - | 9 | 84 | 34.41% |
| LMT241115P00515000 | 2024-10-03 11:39AM EDT | 515.00 | 1.42 | 0.80 | 1.40 | 0.00 | - | 1 | 125 | 30.52% |
| LMT241115P00520000 | 2024-10-04 3:55PM EDT | 520.00 | 1.43 | 1.30 | 1.55 | +0.05 | +3.62% | 1 | 235 | 29.70% |
| LMT241115P00525000 | 2024-10-04 1:25PM EDT | 525.00 | 1.45 | 1.45 | 1.85 | -0.31 | -17.61% | 51 | 32 | 29.38% |
| LMT241115P00530000 | 2024-10-01 1:41PM EDT | 530.00 | 1.60 | 1.65 | 2.05 | -0.74 | -31.62% | 1 | 70 | 28.55% |
| LMT241115P00535000 | 2024-10-03 9:44AM EDT | 535.00 | 2.20 | 1.90 | 2.20 | 0.00 | - | 1 | 37 | 27.48% |
| LMT241115P00540000 | 2024-10-03 10:49AM EDT | 540.00 | 2.60 | 2.25 | 2.50 | 0.00 | - | 7 | 145 | 26.80% |
| LMT241115P00545000 | 2024-10-04 1:18PM EDT | 545.00 | 2.51 | 2.60 | 3.00 | -0.50 | -16.61% | 1 | 49 | 26.53% |
| LMT241115P00550000 | 2024-10-04 3:52PM EDT | 550.00 | 3.20 | 3.10 | 3.40 | -0.20 | -5.88% | 3 | 210 | 25.83% |
| LMT241115P00555000 | 2024-10-04 3:16PM EDT | 555.00 | 3.70 | 3.60 | 4.10 | -0.75 | -16.85% | 2 | 78 | 25.65% |
| LMT241115P00560000 | 2024-10-04 3:33PM EDT | 560.00 | 4.39 | 4.30 | 4.80 | -0.61 | -12.20% | 9 | 160 | 25.25% |
| LMT241115P00565000 | 2024-10-04 3:05PM EDT | 565.00 | 5.05 | 5.00 | 5.60 | -1.06 | -17.35% | 9 | 248 | 24.84% |
| LMT241115P00570000 | 2024-10-04 3:55PM EDT | 570.00 | 6.05 | 2.95 | 6.40 | -0.65 | -9.70% | 17 | 76 | 24.23% |
| LMT241115P00575000 | 2024-10-04 3:58PM EDT | 575.00 | 7.20 | 6.90 | 7.40 | -0.40 | -5.26% | 9 | 112 | 23.76% |
| LMT241115P00580000 | 2024-10-04 3:58PM EDT | 580.00 | 8.44 | 7.60 | 8.70 | -0.61 | -6.74% | 7 | 242 | 23.53% |
| LMT241115P00585000 | 2024-10-04 2:38PM EDT | 585.00 | 9.76 | 9.60 | 10.10 | 0.00 | - | 8 | 34 | 23.19% |
| LMT241115P00590000 | 2024-10-04 3:10PM EDT | 590.00 | 11.35 | 11.10 | 11.70 | -1.45 | -11.33% | 2 | 54 | 22.89% |
| LMT241115P00595000 | 2024-10-04 3:10PM EDT | 595.00 | 13.20 | 9.50 | 15.60 | -1.30 | -8.97% | 5 | 12 | 25.27% |
| LMT241115P00600000 | 2024-10-04 2:38PM EDT | 600.00 | 15.44 | 15.20 | 16.00 | -0.36 | -2.28% | 29 | 88 | 22.91% |
| LMT241115P00605000 | 2024-10-04 2:46PM EDT | 605.00 | 17.40 | 17.50 | 21.00 | -1.50 | -7.94% | 46 | 56 | 26.05% |
| LMT241115P00610000 | 2024-10-03 1:23PM EDT | 610.00 | 21.00 | 20.00 | 23.80 | -1.00 | -4.55% | 1 | 97 | 26.20% |
| LMT241115P00615000 | 2024-10-04 10:41AM EDT | 615.00 | 24.80 | 22.90 | 26.50 | +0.80 | +3.33% | 2 | 13 | 26.00% |
| LMT241115P00620000 | 2024-10-03 2:56PM EDT | 620.00 | 27.00 | 25.00 | 28.30 | 0.00 | - | 10 | 22 | 24.42% |
| LMT241115P00625000 | 2024-10-01 3:49PM EDT | 625.00 | 30.57 | 29.20 | 30.90 | 0.00 | - | 2 | 3 | 23.56% |
| LMT241115P00700000 | 2024-09-03 3:51PM EDT | 700.00 | 133.92 | 91.40 | 97.70 | 0.00 | - | 9 | 0 | 32.10% |
| LMT241115P00720000 | 2024-09-03 3:51PM EDT | 720.00 | 153.95 | 111.40 | 116.70 | 0.00 | - | - | 0 | 33.10% |
© 2024 Yahoo. Todos los derechos reservados.