U.S. markets closed

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
474.59-0.33 (-0.07%)
Al cierre: 04:00PM EDT
474.59 0.00 (0.00%)
Fuera de horario: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240726C004450002024-07-22 10:48AM EDT445.0032.0126.3034.20-1.60-4.76%1569.81%
LMT240726C004475002024-07-22 9:30AM EDT447.5028.8023.9031.80-3.11-9.75%6666.80%
LMT240726C004500002024-07-22 2:46PM EDT450.0025.1021.6029.50-1.21-4.60%11264.31%
LMT240726C004550002024-07-18 10:40AM EDT455.0024.5017.9024.300.00-1455.57%
LMT240726C004575002024-07-16 11:19AM EDT457.5014.5018.3020.300.00-1143.12%
LMT240726C004600002024-07-22 12:40PM EDT460.0017.4016.1017.80+3.80+27.94%223139.46%
LMT240726C004625002024-07-19 2:56PM EDT462.5015.8013.8017.800.00-63748.84%
LMT240726C004650002024-07-22 3:26PM EDT465.0013.2312.7013.50-0.67-4.82%1410835.49%
LMT240726C004675002024-07-22 11:21AM EDT467.5012.4711.0014.10-0.17-1.34%23046.22%
LMT240726C004700002024-07-22 3:58PM EDT470.009.559.7010.10-1.56-14.04%1298934.40%
LMT240726C004725002024-07-22 3:59PM EDT472.508.208.208.60-1.20-12.77%1353333.96%
LMT240726C004750002024-07-22 3:59PM EDT475.007.136.907.40-1.22-14.61%31915134.30%
LMT240726C004775002024-07-22 3:58PM EDT477.505.695.506.10-1.01-15.07%1947233.58%
LMT240726C004800002024-07-22 3:59PM EDT480.004.874.905.10-1.10-18.43%19417133.64%
LMT240726C004825002024-07-22 3:54PM EDT482.503.833.604.20-0.97-20.21%343033.57%
LMT240726C004850002024-07-22 3:59PM EDT485.003.122.903.40-1.08-25.71%19322733.40%
LMT240726C004900002024-07-22 3:58PM EDT490.002.062.102.30-0.78-27.46%17820734.03%
LMT240726C004950002024-07-22 3:59PM EDT495.001.401.251.45-0.45-24.32%9714134.11%
LMT240726C005000002024-07-22 3:59PM EDT500.000.850.800.90-0.60-41.38%23017334.38%
LMT240726C005050002024-07-22 3:59PM EDT505.000.550.450.65-0.43-43.88%1001136.11%
LMT240726C005100002024-07-22 3:59PM EDT510.000.350.300.45-0.36-50.70%1202237.38%
LMT240726C005200002024-07-22 1:09PM EDT520.000.300.100.25+0.05+20.00%32240.72%
LMT240726C005250002024-07-22 3:09PM EDT525.000.150.050.35-0.45-75.00%61146.78%
LMT240726C005300002024-07-22 3:58PM EDT530.000.120.100.15-0.16-57.14%100144.09%
LMT240726C005600002024-07-22 2:29PM EDT560.000.050.000.15-0.05-50.00%265357.23%
LMT240726C005650002024-07-22 2:29PM EDT565.000.050.000.10-0.05-50.00%10157.23%
LMT240726C005700002024-07-22 1:36PM EDT570.000.050.000.85-0.05-50.00%141378.91%
LMT240726C005800002024-07-08 1:24PM EDT580.000.050.000.800.00-52084.23%
LMT240726C006100002024-07-22 9:30AM EDT610.000.100.000.100.00-15478.91%
LMT240726C006200002024-07-18 10:52AM EDT620.000.100.000.050.00-11578.13%
LMT240726C006300002024-07-18 2:35PM EDT630.000.050.000.050.00-1211182.42%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240726P002500002024-06-10 11:48AM EDT250.000.100.003.900.00--1311.04%
LMT240726P003100002024-07-10 9:51AM EDT310.000.050.000.000.00--3850.00%
LMT240726P003200002024-07-15 10:17AM EDT320.000.050.000.050.00-240260114.84%
LMT240726P003300002024-07-18 1:32PM EDT330.000.030.000.050.00-3379106.25%
LMT240726P003350002024-07-16 10:17AM EDT335.000.050.000.050.00-270412102.34%
LMT240726P003400002024-07-12 11:55AM EDT340.000.050.000.050.00--2498.44%
LMT240726P003450002024-07-16 10:04AM EDT345.000.050.000.300.00-439113.87%
LMT240726P003500002024-07-16 3:13PM EDT350.000.050.000.050.00--1690.63%
LMT240726P003600002024-07-19 2:32PM EDT360.000.050.000.050.00-404182.81%
LMT240726P003700002024-07-18 1:32PM EDT370.000.100.000.100.00-2980.47%
LMT240726P003750002024-07-22 10:04AM EDT375.000.050.000.050.00-10971.09%
LMT240726P003800002024-07-22 10:10AM EDT380.000.020.000.05-0.03-60.00%522067.58%
LMT240726P003950002024-07-22 2:47PM EDT395.000.050.000.10-0.01-16.67%52660.94%
LMT240726P004150002024-07-22 3:16PM EDT415.000.100.000.10-0.15-60.00%102350.20%
LMT240726P004200002024-07-22 2:17PM EDT420.000.100.050.10-0.10-50.00%873546.29%
LMT240726P004250002024-07-22 3:59PM EDT425.000.150.050.15-0.11-42.31%155244.82%
LMT240726P004300002024-07-22 3:48PM EDT430.000.190.150.50-0.21-52.50%7612150.00%
LMT240726P004350002024-07-22 3:59PM EDT435.000.300.200.35-0.15-33.33%273842.19%
LMT240726P004400002024-07-22 3:56PM EDT440.000.360.250.45-0.46-56.10%618039.50%
LMT240726P004425002024-07-22 3:47PM EDT442.500.350.350.55-0.37-51.39%402338.75%
LMT240726P004450002024-07-22 3:58PM EDT445.000.590.450.65-0.56-48.70%616237.67%
LMT240726P004475002024-07-22 3:31PM EDT447.500.800.550.80-0.40-33.33%178136.96%
LMT240726P004500002024-07-22 3:57PM EDT450.000.950.750.95-0.47-33.10%15028135.91%
LMT240726P004525002024-07-22 3:47PM EDT452.501.100.951.20-0.47-29.94%45835.47%
LMT240726P004550002024-07-22 3:59PM EDT455.001.401.201.60-0.57-28.93%8210135.77%
LMT240726P004575002024-07-22 3:59PM EDT457.501.701.551.85-0.68-28.57%545734.42%
LMT240726P004600002024-07-22 3:54PM EDT460.002.161.952.30-0.76-26.03%22224234.02%
LMT240726P004625002024-07-22 3:37PM EDT462.502.602.502.95-0.70-21.21%596034.27%
LMT240726P004650002024-07-22 3:58PM EDT465.003.353.103.70-1.10-24.72%25812934.40%
LMT240726P004675002024-07-22 3:59PM EDT467.504.134.004.40-1.47-26.25%261533.70%
LMT240726P004700002024-07-22 3:51PM EDT470.005.104.705.30-0.36-6.59%858233.42%
LMT240726P004725002024-07-22 3:59PM EDT472.506.295.806.30-0.61-8.84%625333.01%
LMT240726P004750002024-07-22 3:58PM EDT475.007.457.107.50-1.15-13.37%946632.90%
LMT240726P004775002024-07-22 3:39PM EDT477.508.328.408.90+0.42+5.32%1633.09%
LMT240726P004800002024-07-22 3:42PM EDT480.0010.609.8010.70-0.48-4.33%72734.53%
LMT240726P004825002024-07-18 11:07AM EDT482.5010.6010.8012.500.00-1135.47%
LMT240726P005050002024-07-11 2:57PM EDT505.0046.9028.8035.200.00--167.68%