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 comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241011C00510000 | 2024-09-20 10:57AM EDT | 510.00 | 62.17 | 91.50 | 98.70 | 0.00 | - | 1 | 1 | 148.14% |
| LMT241011C00530000 | 2024-09-27 12:44PM EDT | 530.00 | 50.98 | 72.00 | 79.50 | 0.00 | - | 1 | 3 | 82.28% |
| LMT241011C00540000 | 2024-09-24 2:25PM EDT | 540.00 | 40.65 | 61.90 | 68.40 | 0.00 | - | - | 5 | 107.08% |
| LMT241011C00547500 | 2024-10-04 1:15PM EDT | 547.50 | 58.00 | 54.80 | 62.30 | 0.00 | - | 1 | 1 | 70.70% |
| LMT241011C00550000 | 2024-10-04 2:54PM EDT | 550.00 | 55.35 | 52.20 | 58.00 | 0.00 | - | 6 | 10 | 90.81% |
| LMT241011C00560000 | 2024-09-25 3:37PM EDT | 560.00 | 20.96 | 42.90 | 48.50 | 0.00 | - | 46 | 9 | 52.25% |
| LMT241011C00562500 | 2024-10-01 9:41AM EDT | 562.50 | 33.10 | 40.80 | 46.00 | 0.00 | - | 1 | 2 | 53.08% |
| LMT241011C00565000 | 2024-10-07 10:28AM EDT | 565.00 | 42.19 | 37.30 | 44.20 | 0.00 | - | 2 | 16 | 81.30% |
| LMT241011C00567500 | 2024-09-30 11:04AM EDT | 567.50 | 18.17 | 35.70 | 41.00 | 0.00 | - | 1 | 17 | 72.75% |
| LMT241011C00570000 | 2024-10-07 10:28AM EDT | 570.00 | 37.19 | 32.90 | 37.70 | 0.00 | - | 2 | 15 | 63.28% |
| LMT241011C00572500 | 2024-10-09 10:33AM EDT | 572.50 | 31.95 | 29.80 | 36.00 | -1.53 | -4.57% | 10 | 13 | 66.13% |
| LMT241011C00575000 | 2024-10-07 10:39AM EDT | 575.00 | 31.51 | 27.20 | 32.90 | 0.00 | - | 2 | 18 | 58.44% |
| LMT241011C00577500 | 2024-10-08 11:36AM EDT | 577.50 | 27.70 | 24.70 | 31.10 | 0.00 | - | 6 | 37 | 60.06% |
| LMT241011C00580000 | 2024-10-08 11:13AM EDT | 580.00 | 25.19 | 22.30 | 27.70 | 0.00 | - | 1 | 76 | 50.44% |
| LMT241011C00582500 | 2024-10-07 9:57AM EDT | 582.50 | 25.64 | 20.70 | 25.50 | 0.00 | - | 2 | 29 | 49.18% |
| LMT241011C00585000 | 2024-10-08 12:01PM EDT | 585.00 | 22.10 | 19.80 | 23.60 | 0.00 | - | 1 | 64 | 49.55% |
| LMT241011C00587500 | 2024-10-04 11:20AM EDT | 587.50 | 15.93 | 16.30 | 21.00 | 0.00 | - | 1 | 11 | 45.33% |
| LMT241011C00590000 | 2024-10-09 2:54PM EDT | 590.00 | 14.80 | 14.00 | 18.50 | -2.84 | -16.10% | 1 | 55 | 41.64% |
| LMT241011C00592500 | 2024-10-04 11:04AM EDT | 592.50 | 12.10 | 10.40 | 15.60 | 0.00 | - | 1 | 16 | 35.60% |
| LMT241011C00595000 | 2024-10-09 2:54PM EDT | 595.00 | 10.00 | 9.80 | 12.10 | -1.60 | -13.79% | 4 | 24 | 26.11% |
| LMT241011C00597500 | 2024-10-09 10:53AM EDT | 597.50 | 8.80 | 8.40 | 12.90 | -0.70 | -7.37% | 2 | 23 | 39.37% |
| LMT241011C00600000 | 2024-10-09 3:41PM EDT | 600.00 | 7.59 | 6.60 | 8.00 | -2.61 | -25.59% | 57 | 185 | 23.12% |
| LMT241011C00602500 | 2024-10-09 3:41PM EDT | 602.50 | 5.91 | 5.10 | 5.70 | -2.56 | -30.22% | 62 | 44 | 19.54% |
| LMT241011C00605000 | 2024-10-09 2:49PM EDT | 605.00 | 3.97 | 3.70 | 4.30 | -3.23 | -44.86% | 459 | 514 | 19.40% |
| LMT241011C00607500 | 2024-10-09 3:47PM EDT | 607.50 | 3.20 | 2.60 | 3.20 | -2.54 | -44.25% | 166 | 190 | 19.56% |
| LMT241011C00610000 | 2024-10-09 3:58PM EDT | 610.00 | 2.10 | 1.70 | 2.45 | -2.41 | -53.44% | 69 | 399 | 20.37% |
| LMT241011C00612500 | 2024-10-09 3:53PM EDT | 612.50 | 1.47 | 1.25 | 2.65 | -1.93 | -56.76% | 27 | 86 | 25.36% |
| LMT241011C00615000 | 2024-10-09 3:47PM EDT | 615.00 | 1.75 | 0.85 | 1.15 | -0.85 | -32.69% | 90 | 329 | 20.18% |
| LMT241011C00617500 | 2024-10-09 3:20PM EDT | 617.50 | 0.65 | 0.55 | 1.50 | -1.33 | -67.17% | 84 | 80 | 25.62% |
| LMT241011C00620000 | 2024-10-09 3:56PM EDT | 620.00 | 0.54 | 0.40 | 0.60 | -1.06 | -66.25% | 67 | 455 | 21.42% |
| LMT241011C00625000 | 2024-10-09 3:51PM EDT | 625.00 | 0.32 | 0.20 | 0.35 | -0.63 | -66.32% | 68 | 205 | 23.24% |
| LMT241011C00630000 | 2024-10-09 2:07PM EDT | 630.00 | 0.22 | 0.05 | 0.25 | -0.33 | -60.00% | 41 | 559 | 25.81% |
| LMT241011C00635000 | 2024-10-09 1:26PM EDT | 635.00 | 0.15 | 0.05 | 0.20 | -0.21 | -58.33% | 8 | 156 | 28.66% |
| LMT241011C00640000 | 2024-10-09 3:42PM EDT | 640.00 | 0.08 | 0.00 | 0.15 | -0.37 | -82.22% | 11 | 200 | 30.96% |
| LMT241011C00645000 | 2024-10-09 9:48AM EDT | 645.00 | 0.10 | 0.00 | 0.10 | -0.40 | -80.00% | 7 | 49 | 32.52% |
| LMT241011C00650000 | 2024-10-09 3:42PM EDT | 650.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 2 | 138 | 38.04% |
| LMT241011C00655000 | 2024-10-08 10:05AM EDT | 655.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 34 | 35.94% |
| LMT241011C00660000 | 2024-10-09 3:42PM EDT | 660.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 12 | 17 | 52.39% |
| LMT241011C00665000 | 2024-10-07 3:50PM EDT | 665.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 41.80% |
| LMT241011C00670000 | 2024-10-04 1:52PM EDT | 670.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 21 | 67.04% |
| LMT241011C00675000 | 2024-10-07 11:13AM EDT | 675.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 51.76% |
| LMT241011C00680000 | 2024-10-08 2:14PM EDT | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 90 | 50.39% |
| LMT241011C00700000 | 2024-10-08 9:47AM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 57.03% |
| LMT241011C00730000 | 2024-10-07 10:00AM EDT | 730.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 71.88% |
| LMT241011C00740000 | 2024-10-07 11:14AM EDT | 740.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 86 | 81.64% |
| LMT241011C00750000 | 2024-10-02 3:01PM EDT | 750.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | - | 1 | 122.27% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241011P00370000 | 2024-09-16 3:26PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 178.13% |
| LMT241011P00390000 | 2024-09-16 10:55AM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 36 | 235.45% |
| LMT241011P00395000 | 2024-09-23 10:59AM EDT | 395.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 12 | 229.39% |
| LMT241011P00400000 | 2024-09-23 10:59AM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 6 | 223.44% |
| LMT241011P00405000 | 2024-09-23 11:00AM EDT | 405.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 30 | 217.58% |
| LMT241011P00415000 | 2024-09-23 12:33PM EDT | 415.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 28 | 205.96% |
| LMT241011P00450000 | 2024-10-04 3:38PM EDT | 450.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 100 | 110.94% |
| LMT241011P00465000 | 2024-09-30 10:03AM EDT | 465.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 10 | 150.88% |
| LMT241011P00475000 | 2024-10-03 12:52PM EDT | 475.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 5 | 140.43% |
| LMT241011P00480000 | 2024-09-25 11:51AM EDT | 480.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 8 | 135.25% |
| LMT241011P00485000 | 2024-09-25 11:51AM EDT | 485.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 6 | 130.08% |
| LMT241011P00490000 | 2024-09-24 1:18PM EDT | 490.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 124.95% |
| LMT241011P00500000 | 2024-10-01 3:19PM EDT | 500.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 114.80% |
| LMT241011P00505000 | 2024-10-07 10:00AM EDT | 505.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 109.77% |
| LMT241011P00510000 | 2024-10-07 9:59AM EDT | 510.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 104.74% |
| LMT241011P00520000 | 2024-10-02 10:43AM EDT | 520.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 28 | 43 | 94.73% |
| LMT241011P00525000 | 2024-10-07 9:59AM EDT | 525.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 89.75% |
| LMT241011P00530000 | 2024-10-07 9:59AM EDT | 530.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 84.79% |
| LMT241011P00535000 | 2024-10-09 3:32PM EDT | 535.00 | 0.03 | 0.00 | 1.45 | -0.03 | -50.00% | 1 | 8 | 79.30% |
| LMT241011P00540000 | 2024-10-07 9:58AM EDT | 540.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 74.88% |
| LMT241011P00545000 | 2024-10-07 9:58AM EDT | 545.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 69.92% |
| LMT241011P00547500 | 2024-10-04 1:05PM EDT | 547.50 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 67.43% |
| LMT241011P00550000 | 2024-10-07 1:41PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 26 | 42.77% |
| LMT241011P00552500 | 2024-09-30 3:56PM EDT | 552.50 | 0.55 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 62.45% |
| LMT241011P00555000 | 2024-10-08 2:03PM EDT | 555.00 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 1 | 32 | 39.06% |
| LMT241011P00557500 | 2024-10-04 2:03PM EDT | 557.50 | 0.11 | 0.00 | 1.50 | 0.00 | - | 7 | 7 | 57.47% |
| LMT241011P00560000 | 2024-10-09 2:54PM EDT | 560.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 22 | 52.88% |
| LMT241011P00562500 | 2024-10-01 11:03AM EDT | 562.50 | 0.85 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 52.47% |
| LMT241011P00565000 | 2024-10-08 9:30AM EDT | 565.00 | 0.49 | 0.00 | 1.50 | 0.00 | - | 2 | 116 | 59.23% |
| LMT241011P00567500 | 2024-10-07 10:37AM EDT | 567.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 14 | 39.36% |
| LMT241011P00570000 | 2024-10-09 9:55AM EDT | 570.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 35 | 33.01% |
| LMT241011P00572500 | 2024-10-07 3:50PM EDT | 572.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 33.74% |
| LMT241011P00575000 | 2024-10-09 1:57PM EDT | 575.00 | 0.07 | 0.00 | 0.30 | -0.03 | -30.00% | 5 | 89 | 32.62% |
| LMT241011P00577500 | 2024-10-08 1:44PM EDT | 577.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 64 | 25.10% |
| LMT241011P00580000 | 2024-10-09 1:57PM EDT | 580.00 | 0.11 | 0.00 | 0.10 | +0.01 | +10.00% | 6 | 118 | 23.15% |
| LMT241011P00582500 | 2024-10-07 3:09PM EDT | 582.50 | 0.14 | 0.00 | 0.25 | -0.16 | -53.33% | 1 | 48 | 24.85% |
| LMT241011P00585000 | 2024-10-09 3:54PM EDT | 585.00 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 9 | 567 | 24.22% |
| LMT241011P00587500 | 2024-10-09 3:46PM EDT | 587.50 | 0.12 | 0.05 | 0.45 | -0.23 | -65.71% | 5 | 242 | 23.12% |
| LMT241011P00590000 | 2024-10-09 3:20PM EDT | 590.00 | 0.26 | 0.10 | 0.50 | -0.06 | -18.75% | 29 | 245 | 21.14% |
| LMT241011P00592500 | 2024-10-09 3:45PM EDT | 592.50 | 0.30 | 0.20 | 0.45 | -0.08 | -21.05% | 35 | 93 | 17.96% |
| LMT241011P00595000 | 2024-10-09 3:00PM EDT | 595.00 | 0.67 | 0.40 | 0.70 | -0.07 | -9.46% | 11 | 317 | 17.47% |
| LMT241011P00597500 | 2024-10-09 3:59PM EDT | 597.50 | 0.78 | 0.65 | 1.60 | -0.39 | -33.33% | 19 | 83 | 20.22% |
| LMT241011P00600000 | 2024-10-09 3:59PM EDT | 600.00 | 1.28 | 0.20 | 1.70 | -0.32 | -20.00% | 37 | 401 | 17.02% |
| LMT241011P00602500 | 2024-10-09 3:44PM EDT | 602.50 | 2.35 | 2.00 | 2.45 | -0.55 | -18.97% | 13 | 55 | 16.51% |
| LMT241011P00605000 | 2024-10-09 2:56PM EDT | 605.00 | 4.20 | 3.00 | 3.60 | +1.13 | +36.81% | 27 | 241 | 16.70% |
| LMT241011P00607500 | 2024-10-09 10:02AM EDT | 607.50 | 5.83 | 4.50 | 5.00 | +0.43 | +7.96% | 3 | 45 | 16.80% |
| LMT241011P00610000 | 2024-10-09 12:13PM EDT | 610.00 | 5.70 | 2.90 | 6.90 | +0.70 | +14.00% | 8 | 169 | 18.15% |
| LMT241011P00612500 | 2024-10-08 12:01PM EDT | 612.50 | 8.80 | 7.90 | 8.90 | 0.00 | - | 28 | 28 | 19.14% |
| LMT241011P00615000 | 2024-10-08 12:01PM EDT | 615.00 | 10.70 | 9.70 | 11.40 | 0.00 | - | 11 | 59 | 22.51% |
| LMT241011P00617500 | 2024-10-08 12:01PM EDT | 617.50 | 12.70 | 11.70 | 15.70 | 0.00 | - | 8 | 9 | 36.33% |
| LMT241011P00620000 | 2024-10-07 3:07PM EDT | 620.00 | 14.80 | 12.40 | 17.80 | 0.00 | - | 20 | 9 | 37.56% |
| LMT241011P00660000 | 2024-10-03 1:25PM EDT | 660.00 | 56.70 | 52.20 | 57.00 | 0.00 | - | - | 0 | 75.56% |
| LMT241011P00665000 | 2024-10-01 12:59PM EDT | 665.00 | 58.90 | 56.40 | 62.90 | 0.00 | - | - | 0 | 88.62% |
| LMT241011P00700000 | 2024-10-01 12:59PM EDT | 700.00 | 93.80 | 92.40 | 98.00 | 0.00 | - | - | 0 | 77.25% |
© 2024 Yahoo. Todos los derechos reservados.