U.S. Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
467.60+1.26 (+0.27%)
Al cierre: 04:00PM EDT
468.48 +0.88 (+0.19%)
Fuera de horario: 07:43PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240628C003000002024-06-21 1:20PM EDT300.00168.25164.10172.30+168.25-30185.06%
LMT240628C004450002024-06-20 11:13AM EDT445.0019.6219.5025.600.00-1050.31%
LMT240628C004475002024-06-21 1:20PM EDT447.5019.9018.3023.80+19.90-3051.20%
LMT240628C004500002024-06-20 11:47AM EDT450.0014.5016.9020.100.00-1440.04%
LMT240628C004525002024-06-18 10:23AM EDT452.509.8012.9017.30+9.80--134.61%
LMT240628C004550002024-06-21 10:27AM EDT455.0013.0010.9014.80+3.56+37.71%152231.09%
LMT240628C004575002024-06-21 9:48AM EDT457.508.498.5012.90-0.48-5.35%14230.87%
LMT240628C004600002024-06-21 3:47PM EDT460.008.336.0011.90+0.03+0.36%1810034.61%
LMT240628C004625002024-06-21 3:24PM EDT462.507.806.607.30+0.92+13.37%1215219.68%
LMT240628C004650002024-06-21 3:59PM EDT465.004.904.705.50-0.10-2.00%5811718.68%
LMT240628C004675002024-06-21 3:48PM EDT467.503.503.403.70-0.08-2.23%463616.72%
LMT240628C004700002024-06-21 3:55PM EDT470.002.582.302.65-0.12-4.44%4811417.03%
LMT240628C004725002024-06-21 3:47PM EDT472.501.451.401.70-0.50-25.64%612516.57%
LMT240628C004750002024-06-21 3:59PM EDT475.000.900.801.10-0.30-25.00%4212016.70%
LMT240628C004775002024-06-21 3:58PM EDT477.500.550.450.65-0.20-26.67%3611016.54%
LMT240628C004800002024-06-21 3:48PM EDT480.000.400.250.45-0.25-38.46%1279417.36%
LMT240628C004850002024-06-21 3:37PM EDT485.000.240.200.30-0.12-33.33%825120.24%
LMT240628C004900002024-06-21 2:35PM EDT490.000.200.101.75+0.15+300.00%47439.11%
LMT240628C004950002024-06-20 9:49AM EDT495.000.200.001.500.00-3116242.48%
LMT240628C005000002024-06-21 12:33PM EDT500.000.190.000.25-0.01-5.00%261731.64%
LMT240628C005050002024-06-21 1:56PM EDT505.000.100.050.40+0.10-1038.62%
LMT240628C005100002024-06-21 3:48PM EDT510.000.100.050.10+0.10-1033.99%
LMT240628C005200002024-06-20 1:24PM EDT520.000.110.050.30+0.11--1647.66%
LMT240628C005300002024-06-21 12:00PM EDT530.000.050.000.35+0.05-1150.29%
LMT240628C005350002024-06-21 10:10AM EDT535.000.050.001.45+0.05-1067.68%
LMT240628C005450002024-06-18 2:02PM EDT545.000.050.001.700.00-21277.32%
LMT240628C005500002024-06-20 2:26PM EDT550.000.050.001.50+0.05--3079.05%
LMT240628C005700002024-06-11 3:54PM EDT570.000.050.000.500.00--2677.93%
LMT240628C005800002024-06-06 2:31PM EDT580.000.080.001.700.00--10101.42%
LMT240628C006200002024-05-28 9:30AM EDT620.000.150.001.700.00-12126.07%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240628P003500002024-06-10 3:10PM EDT350.000.050.001.500.00--1132.42%
LMT240628P003550002024-06-17 9:38AM EDT355.000.050.000.05+0.05--882.42%
LMT240628P003600002024-06-17 9:40AM EDT360.000.050.000.05+0.05--8878.91%
LMT240628P003650002024-06-14 9:45AM EDT365.000.050.000.050.00-589675.00%
LMT240628P003700002024-06-17 1:17PM EDT370.000.050.001.700.00-2232113.14%
LMT240628P003750002024-06-17 2:34PM EDT375.000.060.001.90+0.06--1109.96%
LMT240628P003800002024-06-18 1:01PM EDT380.000.050.000.050.00-105363.67%
LMT240628P003850002024-06-18 2:02PM EDT385.000.050.001.700.00-2396.92%
LMT240628P004050002024-05-17 11:39AM EDT405.000.400.004.000.00-3392.26%
LMT240628P004100002024-06-03 3:19PM EDT410.000.500.001.500.00-1168.65%
LMT240628P004150002024-06-21 1:51PM EDT415.000.070.000.25+0.07-5051.90%
LMT240628P004200002024-05-16 11:02AM EDT420.001.000.001.500.00--558.35%
LMT240628P004250002024-06-21 9:51AM EDT425.000.780.000.80+0.49+168.97%21253.93%
LMT240628P004300002024-06-21 9:51AM EDT430.000.850.100.85+0.55+183.33%2549.39%
LMT240628P004350002024-06-21 10:38AM EDT435.000.150.000.25-0.14-48.28%32034.08%
LMT240628P004375002024-06-17 2:57PM EDT437.500.320.001.40+0.32--347.31%
LMT240628P004400002024-06-20 12:34PM EDT440.000.230.000.300.00-32130.64%
LMT240628P004425002024-06-17 10:36AM EDT442.500.700.050.70+0.70--134.20%
LMT240628P004450002024-06-21 1:05PM EDT445.000.180.050.25-0.47-72.31%162825.05%
LMT240628P004475002024-06-20 12:58PM EDT447.500.330.100.45+0.33--2925.83%
LMT240628P004500002024-06-21 2:15PM EDT450.000.200.150.30-0.25-55.56%67421.19%
LMT240628P004525002024-06-21 2:15PM EDT452.500.250.200.40-0.40-61.54%225420.09%
LMT240628P004550002024-06-21 3:59PM EDT455.000.450.300.95-0.22-32.84%4710622.56%
LMT240628P004575002024-06-21 2:56PM EDT457.500.400.450.75-0.55-57.89%192717.95%
LMT240628P004600002024-06-21 3:59PM EDT460.001.000.701.00-0.35-25.93%228816.58%
LMT240628P004625002024-06-21 3:59PM EDT462.501.401.151.80-0.45-24.32%331017.60%
LMT240628P004650002024-06-21 2:25PM EDT465.001.501.902.10-1.35-47.37%72214.86%
LMT240628P004675002024-06-21 3:59PM EDT467.503.202.803.30+3.20-391015.35%
LMT240628P004700002024-06-21 3:14PM EDT470.003.604.104.60-9.10-71.65%18614.89%
LMT240628P004725002024-06-21 12:47PM EDT472.505.854.108.30+5.85-2025.09%
LMT240628P004750002024-06-20 12:30PM EDT475.0011.207.5012.200.00-131236.17%
LMT240628P004800002024-06-06 12:58PM EDT480.0013.0011.5016.100.00-2238.43%