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
454.98 -4.04 (-0.88%)
Fuera de horario: 04:07PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT250321C002500002024-04-19 9:39AM EDT250.00213.00214.00224.000.00-3358.99%
LMT250321C003000002024-05-02 12:09PM EDT300.00166.00170.00179.000.00--351.90%
LMT250321C003500002024-04-25 1:14PM EDT350.00123.16121.00129.700.00-3343.18%
LMT250321C004000002024-04-30 3:24PM EDT400.0083.8073.6077.300.00--127.68%
LMT250321C004100002024-04-22 1:53PM EDT410.0079.520.000.000.00-900.00%
LMT250321C004200002024-05-22 12:21PM EDT420.0069.8053.8059.800.00-1224.27%
LMT250321C004300002024-06-07 12:58PM EDT430.0067.0046.7051.400.00-4422.64%
LMT250321C004400002024-06-07 12:58PM EDT440.0056.0039.7044.200.00-4521.65%
LMT250321C004500002024-06-07 11:33AM EDT450.0049.5934.5038.500.00-1721.38%
LMT250321C004600002024-06-13 10:25AM EDT460.0031.9628.9032.000.00-106520.32%
LMT250321C004700002024-05-23 2:43PM EDT470.0033.0023.3026.800.00-21719.80%
LMT250321C004800002024-06-14 12:43PM EDT480.0020.9518.1022.100.00-120419.28%
LMT250321C004900002024-06-07 2:42PM EDT490.0027.0514.6018.200.00-51218.95%
LMT250321C005000002024-05-29 12:06PM EDT500.0014.4014.1014.700.00-422318.58%
LMT250321C005100002024-05-31 11:46AM EDT510.0014.309.6011.900.00-53718.37%
LMT250321C005200002024-05-23 10:27AM EDT520.0013.405.509.600.00-1918.23%
LMT250321C005300002024-04-25 3:33PM EDT530.0014.2410.1011.800.00-22821.52%
LMT250321C005400002024-06-14 12:33PM EDT540.005.403.806.000.00-19017.91%
LMT250321C005500002024-04-25 9:45AM EDT550.009.306.407.800.00-10920.95%
LMT250321C005700002024-04-26 1:09PM EDT570.006.403.107.500.00-212123.17%
LMT250321C005800002024-06-14 3:48PM EDT580.002.151.102.500.00-361518.12%
LMT250321C006000002024-06-17 12:30PM EDT600.001.451.403.20-0.15-9.37%1221.21%
LMT250321C006200002024-05-14 9:30AM EDT620.002.650.000.000.00-13386.25%
LMT250321C006400002024-04-12 2:39PM EDT640.002.400.007.900.00-605731.21%
LMT250321C006800002024-04-18 10:40AM EDT680.001.780.007.100.00--233.99%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT250321P002700002024-04-04 1:20PM EDT270.001.150.007.200.00-3248.20%
LMT250321P002800002024-05-14 1:30PM EDT280.000.860.004.700.00-2240.70%
LMT250321P003000002024-05-15 11:04AM EDT300.000.980.005.000.00-101236.60%
LMT250321P003200002024-05-24 3:04PM EDT320.001.270.005.400.00-11232.82%
LMT250321P003300002024-05-13 12:24PM EDT330.002.050.005.700.00-1031.10%
LMT250321P003500002024-06-12 3:51PM EDT350.002.102.104.900.00-1525.66%
LMT250321P003600002024-06-04 2:46PM EDT360.002.601.405.500.00-2824.47%
LMT250321P003700002024-06-12 10:51AM EDT370.003.601.703.800.00-29220.09%
LMT250321P003900002024-06-17 3:41PM EDT390.005.603.705.80+0.60+12.00%22418.75%
LMT250321P004000002024-06-06 2:13PM EDT400.006.306.807.300.00-11818.25%
LMT250321P004100002024-06-05 10:23AM EDT410.008.208.4010.500.00-3618.93%
LMT250321P004200002024-06-14 11:38AM EDT420.0011.0510.3011.000.00-12017.01%
LMT250321P004300002024-06-11 1:44PM EDT430.0012.059.8013.700.00-121916.60%
LMT250321P004400002024-05-16 3:38PM EDT440.0016.8315.3017.100.00-101116.31%
LMT250321P004500002024-06-07 1:49PM EDT450.0015.1816.4021.900.00-41316.56%
LMT250321P004600002024-05-31 1:25PM EDT460.0024.2022.8027.000.00-44116.59%
LMT250321P004700002024-05-31 1:25PM EDT470.0028.8025.3032.400.00-4116.44%
LMT250321P004800002024-05-14 12:13PM EDT480.0032.8033.3034.800.00-5613.97%
LMT250321P004900002024-04-22 2:16PM EDT490.0044.470.000.000.00--00.00%