U.S. markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
459.02+0.68 (+0.15%)
Al cierre: 03:59PM EDT
458.33 -0.69 (-0.15%)
Fuera de horario: 04:09PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT241115C003800002024-05-29 1:04PM EDT380.0080.6085.0086.300.00--230.35%
LMT241115C004000002024-05-09 12:44PM EDT400.0076.9778.6080.600.00-252540.94%
LMT241115C004100002024-05-09 12:44PM EDT410.0068.2369.4071.400.00-252538.09%
LMT241115C004200002024-05-14 2:14PM EDT420.0059.2050.0051.200.00--424.23%
LMT241115C004300002024-06-14 12:45PM EDT430.0040.6041.3042.500.00-3422.21%
LMT241115C004400002024-05-28 11:05AM EDT440.0036.5534.1036.000.00-3721.93%
LMT241115C004500002024-06-17 2:16PM EDT450.0027.9027.4028.20-0.20-0.71%32320.02%
LMT241115C004600002024-06-17 12:52PM EDT460.0022.5021.6023.00-0.93-3.97%124419.86%
LMT241115C004700002024-06-11 3:00PM EDT470.0020.9016.6017.900.00-812219.22%
LMT241115C004800002024-06-13 11:41AM EDT480.0012.5012.3012.900.00-119618.05%
LMT241115C004900002024-06-17 11:26AM EDT490.009.508.909.50-4.40-31.65%420317.64%
LMT241115C005000002024-06-17 11:20AM EDT500.006.906.306.80+0.90+15.00%2127317.28%
LMT241115C005100002024-06-17 11:19AM EDT510.004.804.505.10+0.40+9.09%163617.42%
LMT241115C005200002024-06-13 11:22AM EDT520.003.363.103.400.00-79616.97%
LMT241115C005300002024-05-29 9:43AM EDT530.002.601.952.550.00-22717.26%
LMT241115C005400002024-05-28 2:02PM EDT540.001.951.452.250.00-1118.26%
LMT241115C005500002024-06-07 10:04AM EDT550.002.251.001.400.00-14817.73%
LMT241115C005600002024-05-22 11:01AM EDT560.002.040.451.500.00-19819.36%
LMT241115C005800002024-05-01 1:34PM EDT580.001.910.551.550.00-115622.10%
LMT241115C006000002024-06-05 9:30AM EDT600.001.130.150.850.00-505021.99%
LMT241115C006200002024-04-19 9:44AM EDT620.002.000.201.050.00-12825.03%
LMT241115C006400002024-05-22 2:24PM EDT640.000.300.100.650.00-2225.12%
LMT241115C006600002024-04-25 2:24PM EDT660.000.050.100.700.00--227.32%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT241115P002700002024-04-15 9:55AM EDT270.000.600.000.650.00--1039.92%
LMT241115P003000002024-04-22 12:59PM EDT300.000.850.000.000.00--012.50%
LMT241115P003200002024-05-09 3:38PM EDT320.000.550.100.650.00-6628.43%
LMT241115P003300002024-04-11 9:30AM EDT330.001.850.151.050.00--428.59%
LMT241115P003400002024-04-23 9:39AM EDT340.001.450.000.000.00-1512.50%
LMT241115P003500002024-05-31 9:32AM EDT350.000.980.301.300.00-31725.26%
LMT241115P003600002024-06-13 10:27AM EDT360.000.750.451.500.00-101423.77%
LMT241115P003700002024-06-03 2:18PM EDT370.001.150.701.800.00-1122.47%
LMT241115P003800002024-06-14 9:57AM EDT380.001.661.401.600.00-13319.69%
LMT241115P003900002024-06-17 11:32AM EDT390.002.001.902.400.00-21219.40%
LMT241115P004000002024-06-14 2:07PM EDT400.003.002.603.500.00-45619.10%
LMT241115P004100002024-06-14 9:57AM EDT410.004.093.604.000.00-137217.39%
LMT241115P004200002024-06-13 11:37AM EDT420.005.304.905.400.00-27116.65%
LMT241115P004300002024-06-14 1:09PM EDT430.007.506.807.300.00-143315.97%
LMT241115P004400002024-06-17 12:17PM EDT440.009.709.409.90-0.10-1.02%412015.41%
LMT241115P004500002024-06-14 3:58PM EDT450.0012.8012.6013.20-0.20-1.54%311614.83%
LMT241115P004600002024-06-17 11:23AM EDT460.0016.5016.8017.50-0.41-2.42%93614.39%
LMT241115P004700002024-06-17 1:45PM EDT470.0022.1521.6022.70-0.85-3.70%211313.93%
LMT241115P004800002024-06-07 10:11AM EDT480.0020.7026.7028.600.00-84513.23%
LMT241115P004900002024-05-07 1:34PM EDT490.0034.6027.2029.400.00-2190.00%
LMT241115P005000002024-05-06 10:17AM EDT500.0043.8036.3038.200.00-6150.00%
LMT241115P005100002024-05-07 9:35AM EDT510.0049.300.000.000.00--30.00%
LMT241115P005200002024-05-06 10:17AM EDT520.0060.7053.5055.900.00--10.00%
LMT241115P005300002024-05-06 10:19AM EDT530.0069.8063.4066.400.00--00.00%