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
20 de diciembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 40 | 41 |
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | - | 100 |
| - | - | - | - | - | 260.00 | 0.10 | 0.00 | - | - | 20 |
| - | - | - | - | - | 270.00 | 0.15 | 0.00 | - | - | 60 |
| - | - | - | - | - | 310.00 | 0.49 | 0.00 | - | - | 10 |
| - | - | - | - | - | 320.00 | 1.23 | 0.00 | - | 10 | 2 |
| - | - | - | - | - | 330.00 | 0.20 | 0.00 | - | 52 | 52 |
| 125.85 | 0.00 | - | 1 | 1 | 340.00 | - | - | - | - | - |
| - | - | - | - | - | 350.00 | 0.30 | 0.00 | - | 14 | 104 |
| 113.15 | 0.00 | - | 1 | 1 | 355.00 | 0.60 | 0.00 | - | - | 4 |
| - | - | - | - | - | 370.00 | 0.63 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 375.00 | 0.50 | 0.00 | - | 3 | 34 |
| - | - | - | - | - | 380.00 | 1.90 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 385.00 | 1.37 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 390.00 | 0.30 | 0.00 | - | 1 | 25 |
| 165.12 | 0.00 | - | - | 1 | 395.00 | 1.24 | 0.00 | - | 2 | 36 |
| 160.55 | 0.00 | - | 1 | 2 | 400.00 | 0.55 | 0.00 | - | 10 | 63 |
| - | - | - | - | - | 405.00 | 0.90 | 0.00 | - | 2 | 49 |
| 153.70 | 0.00 | - | - | 1 | 410.00 | 1.90 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 415.00 | 1.15 | 0.00 | - | 13 | 62 |
| - | - | - | - | - | 420.00 | 0.40 | 0.00 | - | 8 | 93 |
| - | - | - | - | - | 425.00 | 1.50 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 430.00 | 1.05 | 0.00 | - | 151 | 113 |
| 127.47 | 0.00 | - | 1 | 2 | 435.00 | 2.90 | 0.00 | - | 10 | 31 |
| 144.07 | 0.00 | - | 2 | 37 | 440.00 | 1.20 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 445.00 | 2.50 | 0.00 | - | 1 | 16 |
| 161.82 | 0.00 | - | 9 | 25 | 450.00 | 1.78 | 0.00 | - | 6 | 170 |
| 28.01 | 0.00 | - | 1 | 3 | 455.00 | 1.65 | 0.00 | - | 1 | 14 |
| 152.60 | 0.00 | - | 5 | 25 | 460.00 | 0.78 | 0.00 | - | 10 | 25 |
| 142.59 | +25.59 | +21.87% | 1 | 46 | 465.00 | 1.80 | 0.00 | - | 3 | 48 |
| 86.54 | 0.00 | - | 1 | 40 | 470.00 | 1.52 | 0.00 | - | 1 | 64 |
| 88.52 | 0.00 | - | 15 | 36 | 475.00 | 0.95 | 0.00 | - | 1 | 86 |
| 91.40 | 0.00 | - | 1 | 82 | 480.00 | 2.85 | 0.00 | - | 6 | 39 |
| 128.50 | 0.00 | - | 8 | 25 | 485.00 | 2.00 | 0.00 | - | 1 | 18 |
| 83.15 | 0.00 | - | 4 | 261 | 490.00 | 2.66 | 0.00 | - | 1 | 133 |
| 79.78 | 0.00 | - | 1 | 18 | 495.00 | 1.85 | 0.00 | - | 6 | 99 |
| 102.50 | 0.00 | - | 1 | 947 | 500.00 | 1.60 | 0.00 | - | 14 | 420 |
| 82.00 | 0.00 | - | 2 | 30 | 505.00 | 1.65 | 0.00 | - | 2 | 24 |
| 99.37 | 0.00 | - | 1 | 94 | 510.00 | 1.85 | 0.00 | - | 3 | 73 |
| 66.68 | 0.00 | - | 1 | 73 | 515.00 | 1.90 | -0.70 | -26.92% | 1 | 536 |
| 85.30 | 0.00 | - | 25 | 51 | 520.00 | 2.25 | 0.00 | - | 11 | 96 |
| 87.20 | 0.00 | - | 1 | 103 | 525.00 | 2.70 | 0.00 | - | 10 | 33 |
| 62.40 | 0.00 | - | 2 | 19 | 530.00 | 2.85 | -0.05 | -1.72% | 133 | 52 |
| 70.00 | 0.00 | - | 4 | 18 | 535.00 | 4.80 | 0.00 | - | 1 | 33 |
| 74.60 | 0.00 | - | 2 | 29 | 540.00 | 4.50 | 0.00 | - | 3 | 49 |
| 61.95 | 0.00 | - | 2 | 62 | 545.00 | 4.10 | -0.50 | -10.87% | 3 | 76 |
| 63.01 | 0.00 | - | 2 | 50 | 550.00 | 4.80 | -0.90 | -15.79% | 3 | 183 |
| 58.15 | 0.00 | - | 6 | 137 | 555.00 | 5.60 | -1.00 | -15.15% | 5 | 159 |
| 46.80 | 0.00 | - | 6 | 39 | 560.00 | 6.90 | -0.66 | -8.73% | 1 | 71 |
| - | - | - | - | - | 565.00 | 8.00 | -0.72 | -8.26% | 1 | 20 |
| - | - | - | - | - | 570.00 | 9.06 | -0.87 | -8.76% | 4 | 39 |
| 40.68 | 0.00 | - | 4 | 19 | 575.00 | 10.73 | -0.65 | -5.71% | 1 | 13 |
| 37.00 | +4.20 | +12.80% | 4 | 525 | 580.00 | 12.20 | -0.30 | -2.40% | 6 | 120 |
| 38.60 | 0.00 | - | 18 | 66 | 585.00 | 13.80 | -1.53 | -9.98% | 14 | 116 |
| 30.62 | -2.80 | -8.38% | 1 | 14 | 590.00 | 17.32 | 0.00 | - | 7 | 53 |
| 26.88 | +1.83 | +7.31% | 5 | 22 | 595.00 | 17.83 | 0.00 | - | 10 | 32 |
| 23.89 | +0.78 | +3.38% | 14 | 162 | 600.00 | 20.78 | -1.22 | -5.55% | 2 | 36 |
| 21.80 | +1.30 | +6.34% | 26 | 1,035 | 605.00 | 23.60 | -0.99 | -4.03% | 4 | 31 |
| 19.30 | +0.58 | +3.10% | 8 | 46 | 610.00 | 26.10 | +0.40 | +1.56% | 3 | 27 |
| 18.60 | +2.00 | +12.05% | 1 | 47 | 615.00 | 27.20 | 0.00 | - | 11 | 59 |
| 15.31 | +1.21 | +8.58% | 7 | 333 | 620.00 | 33.10 | 0.00 | - | 1 | 16 |
| 13.80 | +0.65 | +4.94% | 24 | 816 | 625.00 | 34.93 | 0.00 | - | 7 | 13 |
| 11.64 | 0.00 | - | 3 | 37 | 630.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 1 | 20 | 635.00 | - | - | - | - | - |
| 10.00 | -2.40 | -19.35% | 1 | 135 | 640.00 | 47.50 | 0.00 | - | - | 2 |
| 13.23 | 0.00 | - | 1 | 5 | 645.00 | - | - | - | - | - |
| 7.80 | -0.20 | -2.50% | 6 | 90 | 650.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 15 | 65 | 655.00 | - | - | - | - | - |
| 6.05 | -3.41 | -36.05% | 2 | 24 | 660.00 | - | - | - | - | - |
| 5.39 | -1.61 | -23.00% | 1 | 7 | 665.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 5 | 20 | 670.00 | 69.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 675.00 | 70.60 | 0.00 | - | - | 11 |
| 4.30 | +0.50 | +13.16% | 2 | 80 | 680.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 2 | 8 | 690.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 1 | 70 | 695.00 | - | - | - | - | - |
| 2.85 | +0.15 | +5.56% | 34 | 546 | 700.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | - | 0 | 705.00 | - | - | - | - | - |
| 2.73 | 0.00 | - | - | 1 | 715.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 1 | 3 | 720.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | - | 2 | 725.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | - | 9 | 730.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | - | 24 | 735.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 154 | 740.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 28 | 745.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 30 | 750.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 10 | 13 | 755.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 10 | 29 | 760.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.