U.S. markets open in 4 hours 30 minutes

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
501.29+26.70 (+5.63%)
Al cierre: 04:00PM EDT
499.40 -1.89 (-0.38%)
Antes de la apertura del mercado: 04:59AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT260116C002100002024-04-12 11:36AM EDT210.00247.55256.00264.000.00-110.00%
LMT260116C002200002024-04-30 10:43AM EDT220.00247.00237.00246.000.00--10.00%
LMT260116C002500002024-05-24 3:26PM EDT250.00219.00217.00227.000.00-170.00%
LMT260116C002600002024-04-29 3:59PM EDT260.00212.51193.00201.000.00-110.00%
LMT260116C002800002024-03-28 10:19AM EDT280.00180.58185.00194.000.00-140.00%
LMT260116C003000002024-04-17 3:15PM EDT300.00165.26170.00179.000.00-1110.00%
LMT260116C003200002024-07-23 11:39AM EDT320.00176.000.000.000.00-100.00%
LMT260116C003300002024-07-23 9:34AM EDT330.00166.000.000.000.00-100.00%
LMT260116C003400002024-05-31 2:10PM EDT340.00138.80136.00146.000.00-190.00%
LMT260116C003500002024-07-02 3:58PM EDT350.00126.800.000.000.00-100.00%
LMT260116C003600002024-07-10 1:39PM EDT360.00115.140.000.000.00-100.00%
LMT260116C003700002024-06-07 12:58PM EDT370.00119.30105.40113.900.00-4120.00%
LMT260116C003800002024-07-08 3:02PM EDT380.00102.950.000.000.00-100.00%
LMT260116C003900002024-06-06 12:13PM EDT390.00102.7090.6098.200.00-190.00%
LMT260116C004000002024-07-16 2:42PM EDT400.0090.890.000.000.00-100.00%
LMT260116C004100002024-07-18 1:46PM EDT410.0091.780.000.000.00-400.00%
LMT260116C004200002024-07-16 3:30PM EDT420.0077.300.000.000.00-1300.00%
LMT260116C004300002024-07-16 9:30AM EDT430.0068.500.000.000.00-1000.00%
LMT260116C004400002024-07-23 12:59PM EDT440.0085.000.000.000.00-100.00%
LMT260116C004500002024-07-23 9:42AM EDT450.0072.000.000.000.00-100.00%
LMT260116C004600002024-07-23 1:14PM EDT460.0071.650.000.000.00-100.00%
LMT260116C004700002024-07-23 1:38PM EDT470.0064.750.000.000.00-100.00%
LMT260116C004800002024-07-19 1:54PM EDT480.0046.100.000.000.00-200.00%
LMT260116C004900002024-07-23 1:22PM EDT490.0054.630.000.000.00-100.00%
LMT260116C005000002024-07-23 10:09AM EDT500.0045.500.000.000.00-200.00%
LMT260116C005100002024-07-23 12:29PM EDT510.0042.500.000.000.00-100.39%
LMT260116C005200002024-07-17 10:17AM EDT520.0027.710.000.000.00-200.78%
LMT260116C005300002024-07-23 3:59PM EDT530.0037.600.000.000.00-100.78%
LMT260116C005400002024-07-23 3:54PM EDT540.0032.000.000.000.00-101.56%
LMT260116C005500002024-07-23 1:21PM EDT550.0027.300.000.000.00-301.56%
LMT260116C005600002024-07-18 3:25PM EDT560.0018.000.000.000.00-301.56%
LMT260116C005700002024-07-02 2:56PM EDT570.0013.450.000.000.00-11801.56%
LMT260116C005800002024-07-23 10:03AM EDT580.0017.000.000.000.00-103.13%
LMT260116C006000002024-07-23 9:34AM EDT600.0011.090.000.000.00-403.13%
LMT260116C006200002024-07-23 9:37AM EDT620.009.000.000.000.00-103.13%
LMT260116C006400002024-07-23 9:38AM EDT640.006.000.000.000.00-303.13%
LMT260116C006600002024-07-23 1:54PM EDT660.006.850.000.000.00-803.13%
LMT260116C006800002024-07-23 1:54PM EDT680.005.450.000.000.00-406.25%
LMT260116C007000002024-07-17 2:59PM EDT700.002.400.000.000.00-606.25%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT260116P002100002024-07-23 12:33PM EDT210.000.550.000.000.00-6012.50%
LMT260116P002200002024-06-21 1:45PM EDT220.000.900.003.900.00-1342.30%
LMT260116P002300002024-05-06 12:25PM EDT230.001.400.003.600.00-12339.60%
LMT260116P002400002024-06-07 1:45PM EDT240.001.170.003.600.00-14637.70%
LMT260116P002500002024-06-05 1:36PM EDT250.002.000.403.800.00-12836.29%
LMT260116P002600002024-07-15 2:47PM EDT260.005.850.000.000.00-1012.50%
LMT260116P002700002024-02-27 1:01PM EDT270.005.701.706.000.00-12036.49%
LMT260116P002800002024-05-06 12:25PM EDT280.003.101.054.900.00-21333.02%
LMT260116P002900002024-06-07 10:17AM EDT290.002.661.103.500.00-13929.02%
LMT260116P003000002024-07-23 9:37AM EDT300.002.550.000.000.00-106.25%
LMT260116P003100002024-07-23 2:17PM EDT310.002.800.000.000.00-106.25%
LMT260116P003200002024-07-11 11:26AM EDT320.004.300.000.000.00-106.25%
LMT260116P003300002024-07-17 12:46PM EDT330.004.610.000.000.00-106.25%
LMT260116P003400002024-07-18 12:02PM EDT340.005.180.000.000.00-106.25%
LMT260116P003500002024-07-23 9:34AM EDT350.005.750.000.000.00-106.25%
LMT260116P003600002024-07-23 2:11PM EDT360.005.120.000.000.00-206.25%
LMT260116P003700002024-07-23 2:03PM EDT370.006.200.000.000.00-106.25%
LMT260116P003800002024-07-15 3:39PM EDT380.0010.700.000.000.00-703.13%
LMT260116P003900002024-07-23 10:01AM EDT390.009.000.000.000.00-103.13%
LMT260116P004000002024-07-23 10:10AM EDT400.0010.500.000.000.00-403.13%
LMT260116P004100002024-07-16 3:29PM EDT410.0015.400.000.000.00-603.13%
LMT260116P004200002024-07-23 9:49AM EDT420.0014.600.000.000.00-303.13%
LMT260116P004300002024-07-12 10:54AM EDT430.0023.800.000.000.00-103.13%
LMT260116P004400002024-05-28 10:30AM EDT440.0028.0221.5027.500.00-36323.09%
LMT260116P004500002024-07-23 9:39AM EDT450.0022.650.000.000.00-101.56%
LMT260116P004600002024-07-12 10:52AM EDT460.0034.700.000.000.00-101.56%
LMT260116P004700002024-07-23 1:43PM EDT470.0026.300.000.000.00-1001.56%
LMT260116P004800002024-07-23 12:44PM EDT480.0030.500.000.000.00-500.78%
LMT260116P004900002024-07-23 10:27AM EDT490.0034.200.000.000.00-100.39%
LMT260116P005000002024-07-23 12:44PM EDT500.0038.900.000.000.00-200.05%
LMT260116P005500002024-02-22 1:35PM EDT550.00126.22100.00109.000.00-1032.49%
LMT260116P005800002024-03-01 10:38AM EDT580.00154.02120.10129.800.00-2032.52%