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 compra
15 de noviembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 270.00 | 0.60 | 0.00 | - | - | 10 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 300.00 | 0.85 | 0.00 | - | - | 1 |
| 296.27 | 0.00 | - | 1 | 0 | 310.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.55 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 330.00 | 1.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 340.00 | 0.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 350.00 | 0.12 | 0.00 | - | 40 | 71 |
| - | - | - | - | - | 360.00 | 0.45 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 370.00 | 1.05 | 0.00 | - | 1 | 5 |
| 184.80 | 0.00 | - | 2 | 2 | 380.00 | 0.39 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 385.00 | 2.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 390.00 | 0.47 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 395.00 | 0.10 | 0.00 | - | 1 | 2 |
| 186.20 | 0.00 | - | 2 | 37 | 400.00 | 0.09 | 0.00 | - | 10 | 134 |
| 68.23 | 0.00 | - | 25 | 25 | 410.00 | 0.60 | 0.00 | - | 41 | 395 |
| 59.20 | 0.00 | - | - | 4 | 420.00 | 0.25 | 0.00 | - | 2 | 104 |
| 144.65 | 0.00 | - | 2 | 2 | 425.00 | - | - | - | - | - |
| 142.25 | 0.00 | - | 1 | 2 | 430.00 | 0.55 | 0.00 | - | 14 | 59 |
| 141.85 | 0.00 | - | 1 | 9 | 440.00 | 0.30 | 0.00 | - | 3 | 105 |
| - | - | - | - | - | 445.00 | 0.75 | 0.00 | - | 1 | 2 |
| 39.90 | 0.00 | - | 1 | 62 | 450.00 | 0.53 | 0.00 | - | 1 | 187 |
| 122.25 | 0.00 | - | 1 | 197 | 460.00 | 0.68 | 0.00 | - | 1 | 113 |
| - | - | - | - | - | 465.00 | 0.50 | 0.00 | - | 7 | 5 |
| 99.40 | 0.00 | - | 1 | 153 | 470.00 | 0.60 | 0.00 | - | 6 | 220 |
| - | - | - | - | - | 475.00 | 0.48 | +0.08 | +20.00% | 6 | 13 |
| 130.82 | 0.00 | - | 2 | 202 | 480.00 | 0.85 | 0.00 | - | 11 | 224 |
| - | - | - | - | - | 485.00 | 0.70 | 0.00 | - | 8 | 36 |
| 118.20 | -3.14 | -2.59% | 1 | 296 | 490.00 | 0.67 | 0.00 | - | 10 | 83 |
| - | - | - | - | - | 495.00 | 0.74 | 0.00 | - | 8 | 12 |
| 111.60 | 0.00 | - | 1 | 279 | 500.00 | 0.60 | -0.22 | -26.83% | 2 | 485 |
| 103.20 | 0.00 | - | 1 | 1 | 505.00 | 1.00 | 0.00 | - | 6 | 19 |
| 96.00 | +17.20 | +21.83% | 1 | 221 | 510.00 | 1.20 | 0.00 | - | 1 | 85 |
| - | - | - | - | - | 515.00 | 1.05 | 0.00 | - | 1 | 125 |
| 86.00 | -3.20 | -3.59% | 1 | 411 | 520.00 | 1.15 | 0.00 | - | 1 | 234 |
| 53.70 | 0.00 | - | 1 | 6 | 525.00 | 1.10 | -0.17 | -13.39% | 3 | 83 |
| 75.10 | 0.00 | - | 5 | 304 | 530.00 | 1.45 | 0.00 | - | 1 | 71 |
| 52.95 | 0.00 | - | 6 | 7 | 535.00 | 0.05 | -1.75 | -97.22% | 1 | 62 |
| 72.23 | 0.00 | - | 1 | 221 | 540.00 | 2.00 | 0.00 | - | 6 | 178 |
| 27.90 | 0.00 | - | - | 1 | 545.00 | 2.22 | -0.26 | -10.48% | 1 | 46 |
| 57.20 | -3.90 | -6.38% | 5 | 226 | 550.00 | 2.60 | -0.40 | -13.33% | 2 | 208 |
| 58.10 | 0.00 | - | 5 | 25 | 555.00 | 3.10 | -0.40 | -11.43% | 2 | 76 |
| 49.30 | +4.30 | +9.56% | 1 | 384 | 560.00 | 3.75 | -0.45 | -10.71% | 1 | 161 |
| 51.35 | 0.00 | - | 3 | 81 | 565.00 | 4.05 | -1.10 | -21.36% | 5 | 261 |
| 39.95 | +2.65 | +7.10% | 1 | 422 | 570.00 | 5.43 | -0.97 | -15.16% | 2 | 92 |
| 39.31 | 0.00 | - | 1 | 264 | 575.00 | 6.53 | 0.00 | - | 2 | 117 |
| 31.13 | +1.23 | +4.11% | 2 | 509 | 580.00 | 7.55 | -1.25 | -14.20% | 26 | 280 |
| 26.40 | 0.00 | - | 6 | 70 | 585.00 | 9.40 | -0.95 | -9.18% | 3 | 48 |
| 25.36 | 0.00 | - | 1 | 170 | 590.00 | 10.88 | -1.42 | -11.54% | 6 | 113 |
| 22.85 | +2.45 | +12.01% | 9 | 177 | 595.00 | 13.10 | -1.60 | -10.88% | 4 | 20 |
| 19.17 | +1.15 | +6.38% | 17 | 812 | 600.00 | 15.40 | -1.90 | -10.98% | 13 | 123 |
| 16.80 | +1.30 | +8.39% | 13 | 159 | 605.00 | 16.50 | -1.50 | -8.33% | 29 | 106 |
| 15.50 | +0.40 | +2.65% | 10 | 133 | 610.00 | 19.10 | -3.40 | -15.11% | 10 | 146 |
| 12.80 | +1.20 | +10.34% | 5 | 915 | 615.00 | 22.70 | 0.00 | - | 4 | 17 |
| 12.02 | +2.02 | +20.20% | 17 | 265 | 620.00 | 26.00 | -3.90 | -13.04% | 1 | 23 |
| 9.75 | -1.20 | -10.96% | 10 | 213 | 625.00 | 30.00 | 0.00 | - | 1 | 4 |
| 7.31 | 0.00 | - | 2 | 155 | 630.00 | - | - | - | - | - |
| 7.09 | -0.31 | -4.19% | 8 | 84 | 635.00 | - | - | - | - | - |
| 6.40 | +1.01 | +18.74% | 44 | 205 | 640.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 2 | 131 | 645.00 | 45.59 | 0.00 | - | - | 1 |
| 5.07 | +0.57 | +12.67% | 24 | 75 | 650.00 | - | - | - | - | - |
| 3.95 | -1.03 | -20.68% | 1 | 10 | 655.00 | 50.00 | 0.00 | - | - | 1 |
| 3.23 | +0.03 | +0.94% | 4 | 267 | 660.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 1 | 27 | 665.00 | - | - | - | - | - |
| 2.50 | -0.97 | -27.95% | 13 | 48 | 670.00 | - | - | - | - | - |
| 3.08 | 0.00 | - | 4 | 103 | 675.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 5 | 21 | 680.00 | 76.90 | 0.00 | - | - | 1 |
| 3.00 | 0.00 | - | 12 | 21 | 685.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 65 | 690.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 1 | 8 | 695.00 | - | - | - | - | - |
| 1.47 | -0.17 | -10.37% | 35 | 3,156 | 700.00 | 133.92 | 0.00 | - | 9 | 0 |
| 3.23 | 0.00 | - | - | 1 | 705.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | - | 0 | 710.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | - | 12 | 715.00 | - | - | - | - | - |
| 1.30 | +0.05 | +4.00% | 1 | 116 | 720.00 | 153.95 | 0.00 | - | - | 0 |
| 1.65 | 0.00 | - | 1 | 2 | 725.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 1 | 105 | 740.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 13 | 750.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 10 | 760.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | - | 1 | 775.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 3 | 58 | 780.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 11 | 785.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 8 | 13 | 810.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.