U.S. markets closed

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
500.00 -1.29 (-0.26%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:470.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240726C004700002024-07-23 3:36PM EDT2024-07-2630.3627.3033.70+20.81+217.91%15018669.23%
LMT240802C004700002024-07-23 3:36PM EDT2024-08-0229.9327.9036.10+18.83+169.64%344849.15%
LMT240809C004700002024-07-23 1:21PM EDT2024-08-0931.0031.1035.70+18.00+138.46%132636.37%
LMT240816C004700002024-07-23 3:45PM EDT2024-08-1633.2131.7037.70+19.94+150.26%3115535.97%
LMT240823C004700002024-07-09 2:03PM EDT2024-08-237.2030.7036.800.00--629.58%
LMT240830C004700002024-07-23 3:45PM EDT2024-08-3034.7332.7037.70+19.58+129.24%5728.59%
LMT240920C004700002024-07-23 2:35PM EDT2024-09-2031.0034.5037.20+15.32+97.70%3747122.11%
LMT241115C004700002024-07-23 3:06PM EDT2024-11-1540.3641.9045.50+16.16+66.78%715824.87%
LMT241220C004700002024-07-19 9:33AM EDT2024-12-2029.0044.0046.700.00-24522.84%
LMT250117C004700002024-07-23 10:01AM EDT2025-01-1738.0345.7050.50+9.80+34.71%621324.04%
LMT250321C004700002024-07-15 9:49AM EDT2025-03-2128.5050.6054.500.00-21723.38%
LMT250620C004700002024-07-23 11:54AM EDT2025-06-2048.9556.6058.90+8.75+21.77%24322.43%
LMT260116C004700002024-07-23 1:38PM EDT2026-01-1664.7568.0072.90+13.05+25.24%15723.74%
LMT261218C004700002024-07-23 10:26AM EDT2026-12-1875.0078.0086.00+8.00+11.94%11123.15%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240726P004700002024-07-23 3:44PM EDT2024-07-260.100.000.20-5.00-98.04%23913538.04%
LMT240802P004700002024-07-23 3:40PM EDT2024-08-020.400.200.75-5.20-92.86%1271127.22%
LMT240809P004700002024-07-23 12:21PM EDT2024-08-091.150.050.75-5.55-82.84%12320.89%
LMT240816P004700002024-07-23 1:12PM EDT2024-08-160.830.651.10-6.30-88.36%5368519.36%
LMT240823P004700002024-07-23 3:37PM EDT2024-08-231.250.851.60-7.13-85.08%1118.92%
LMT240920P004700002024-07-23 3:59PM EDT2024-09-202.452.202.65-7.48-75.33%4412716.13%
LMT241115P004700002024-07-23 3:40PM EDT2024-11-156.806.207.00-9.00-56.96%1819117.13%
LMT241220P004700002024-07-17 12:38PM EDT2024-12-2016.907.709.500.00-25917.44%
LMT250117P004700002024-07-23 3:27PM EDT2025-01-1710.158.7010.10-9.05-47.14%1917116.54%
LMT250321P004700002024-07-16 10:51AM EDT2025-03-2123.8312.1013.900.00-2416.97%
LMT250620P004700002024-07-23 10:33AM EDT2025-06-2020.5013.7021.10-4.00-16.33%51518.72%
LMT260116P004700002024-07-23 1:43PM EDT2026-01-1626.3021.2025.90-6.89-20.76%10616.82%
LMT261218P004700002024-07-01 10:35AM EDT2026-12-1843.6230.0039.000.00-1117.78%