U.S. markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
463.73+3.35 (+0.73%)
Al cierre: 04:00PM EDT
463.01 -0.72 (-0.16%)
Fuera de horario: 07:53PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT250620C002200002024-06-24 12:16PM EDT220.00255.50241.00249.500.00--254.27%
LMT250620C002300002024-01-23 4:48PM EDT230.00209.950.000.000.00-110.00%
LMT250620C002700002024-04-16 3:55PM EDT270.00193.00196.00205.000.00--150.16%
LMT250620C003000002024-03-12 3:05PM EDT300.00144.80158.10165.500.00--126.48%
LMT250620C003300002024-05-29 10:38AM EDT330.00133.93143.00151.700.00-1342.25%
LMT250620C003400002024-07-01 10:48AM EDT340.00136.00128.50137.000.00--135.25%
LMT250620C003500002024-02-28 1:44PM EDT350.0098.80114.10122.900.00-11528.81%
LMT250620C003600002024-01-30 2:07PM EDT360.0088.8189.2090.900.00--10.00%
LMT250620C003700002024-06-11 3:26PM EDT370.00107.5098.00107.000.00-1228.52%
LMT250620C003800002024-05-06 9:41AM EDT380.00100.600.000.000.00-110.00%
LMT250620C003900002024-04-12 10:19AM EDT390.0089.8895.00101.000.00-1234.61%
LMT250620C004000002024-06-24 11:27AM EDT400.0089.8378.7081.700.00-11025.54%
LMT250620C004100002024-06-07 12:03PM EDT410.0084.1570.4073.000.00-1524.14%
LMT250620C004200002024-07-12 3:24PM EDT420.0065.7463.5066.50-8.16-11.04%1824.07%
LMT250620C004300002024-07-03 10:17AM EDT430.0059.3556.9059.700.00-13023.59%
LMT250620C004400002024-05-30 10:47AM EDT440.0052.2953.7056.100.00-12124.81%
LMT250620C004500002024-07-12 2:45PM EDT450.0045.0343.8046.10-2.47-5.20%14422.05%
LMT250620C004600002024-07-05 10:24AM EDT460.0037.4035.1040.000.00-44221.39%
LMT250620C004700002024-07-11 2:14PM EDT470.0033.3332.7034.500.00-124120.85%
LMT250620C004800002024-07-02 2:33PM EDT480.0030.2026.8029.300.00-59020.26%
LMT250620C004900002024-06-07 1:43PM EDT490.0033.4120.9024.300.00-44819.53%
LMT250620C005000002024-07-09 11:42AM EDT500.0019.5018.8021.000.00-9012219.53%
LMT250620C005100002024-06-25 12:40PM EDT510.0019.9015.4017.500.00-13119.18%
LMT250620C005200002024-06-25 12:38PM EDT520.0016.4012.4014.400.00-312118.83%
LMT250620C005300002024-07-02 1:48PM EDT530.0012.3510.2011.900.00-18218.63%
LMT250620C005400002024-07-09 2:49PM EDT540.008.708.309.700.00-1530118.40%
LMT250620C005500002024-07-10 11:00AM EDT550.007.006.707.900.00-413918.24%
LMT250620C005600002024-07-08 9:30AM EDT560.006.005.006.400.00-21418.09%
LMT250620C005700002024-05-28 2:45PM EDT570.005.705.609.100.00-13421.55%
LMT250620C005800002024-07-12 9:40AM EDT580.003.963.504.30-3.14-44.23%339818.06%
LMT250620C006000002024-06-14 2:07PM EDT600.002.761.405.600.00-11821.41%
LMT250620C006200002024-06-24 3:13PM EDT620.002.500.608.400.00--126.12%
LMT250620C006400002024-04-29 9:33AM EDT640.002.100.000.000.00-186.25%
LMT250620C006600002024-04-15 9:31AM EDT660.003.000.000.000.00-3166.25%
LMT250620C006800002024-07-11 2:41PM EDT680.001.130.302.000.00-23422.64%
LMT250620C007000002024-07-09 9:30AM EDT700.000.450.055.500.00-1329.63%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT250620P002300002023-12-19 11:57AM EDT230.001.000.009.600.00-1458.99%
LMT250620P002400002024-04-05 12:09PM EDT240.001.150.009.600.00-1656.02%
LMT250620P002500002024-04-05 3:46PM EDT250.001.350.009.600.00-1153.17%
LMT250620P002600002024-03-15 12:01PM EDT260.001.650.009.600.00--150.43%
LMT250620P002700002024-04-26 9:57AM EDT270.001.500.003.100.00-1335.83%
LMT250620P002900002024-03-19 12:30PM EDT290.002.902.555.000.00-1635.64%
LMT250620P003000002024-06-10 11:47AM EDT300.001.300.655.300.00-11334.06%
LMT250620P003100002024-06-20 2:38PM EDT310.001.700.007.900.00-1235.83%
LMT250620P003200002024-05-07 11:22AM EDT320.003.000.005.100.00-12129.69%
LMT250620P003300002024-07-05 11:48AM EDT330.002.201.106.500.00-17829.73%
LMT250620P003400002024-06-12 9:59AM EDT340.003.202.103.300.00-21023.06%
LMT250620P003500002024-07-12 1:31PM EDT350.003.202.053.20-0.01-0.31%325321.18%
LMT250620P003600002024-07-10 1:42PM EDT360.004.103.304.000.00-55620.69%
LMT250620P003700002024-06-10 2:30PM EDT370.005.024.305.400.00-107420.73%
LMT250620P003800002024-06-28 1:41PM EDT380.005.605.105.800.00-623319.37%
LMT250620P003900002024-07-12 12:49PM EDT390.007.036.109.10+0.23+3.38%46020.70%
LMT250620P004000002024-07-12 12:49PM EDT400.008.537.508.70-0.17-1.95%41,14818.39%
LMT250620P004100002024-06-14 3:15PM EDT410.0012.109.3010.700.00-16018.00%
LMT250620P004200002024-06-26 3:51PM EDT420.0012.5111.4012.800.00-18412117.44%
LMT250620P004300002024-06-25 11:40AM EDT430.0014.4014.4015.400.00-36716.97%
LMT250620P004400002024-06-24 2:01PM EDT440.0016.2017.3018.300.00-53716.43%
LMT250620P004500002024-07-01 12:50PM EDT450.0020.8020.8022.100.00-84416.15%
LMT250620P004600002024-07-09 11:42AM EDT460.0026.6024.6027.800.00-855616.64%
LMT250620P004700002024-07-05 1:19PM EDT470.0031.0027.8032.300.00-11016.15%
LMT250620P004800002024-05-02 3:24PM EDT480.0041.6031.7036.000.00-9614.90%
LMT250620P004900002024-06-20 1:35PM EDT490.0039.2035.5041.000.00--214.02%
LMT250620P005300002024-02-22 1:35PM EDT530.00106.3781.0088.900.00-1025.54%
LMT250620P005700002024-02-27 11:45AM EDT570.00142.49111.50117.600.00-1023.37%