U.S. markets open in 5 hours 11 minutes

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
456.05+1.74 (+0.38%)
Al cierre: 04:00PM EDT
456.95 +0.90 (+0.20%)
Fuera de horario: 07:51PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240419C003900002024-04-04 12:23PM EDT390.0059.990.000.000.00-100.00%
LMT240419C003950002024-04-08 11:28AM EDT395.0059.770.000.000.00-100.00%
LMT240419C004000002024-04-10 10:28AM EDT400.0046.200.000.000.00-500.00%
LMT240419C004050002024-02-29 3:03PM EDT405.0029.4049.1055.700.00-24114.84%
LMT240419C004100002024-04-10 9:46AM EDT410.0036.300.000.000.00-300.00%
LMT240419C004150002024-04-12 12:17PM EDT415.0039.020.000.000.00-4100.00%
LMT240419C004200002024-04-17 10:35AM EDT420.0034.300.000.000.00-100.00%
LMT240419C004250002024-04-17 2:41PM EDT425.0029.720.000.000.00-300.00%
LMT240419C004275002024-04-10 3:42PM EDT427.5025.600.000.000.00-100.00%
LMT240419C004300002024-04-17 3:05PM EDT430.0024.920.000.000.00-1600.00%
LMT240419C004325002024-04-15 3:39PM EDT432.5022.100.000.000.00-700.00%
LMT240419C004350002024-04-17 3:59PM EDT435.0021.400.000.000.00-300.00%
LMT240419C004375002024-04-12 11:42AM EDT437.5017.600.000.000.00-800.00%
LMT240419C004400002024-04-17 3:05PM EDT440.0015.050.000.000.00-1200.00%
LMT240419C004425002024-04-17 10:04AM EDT442.5012.920.000.000.00-200.00%
LMT240419C004450002024-04-17 3:02PM EDT445.0010.150.000.000.00-1800.00%
LMT240419C004475002024-04-17 9:59AM EDT447.509.050.000.000.00-300.00%
LMT240419C004500002024-04-17 3:56PM EDT450.006.310.000.000.00-6100.00%
LMT240419C004550002024-04-17 3:59PM EDT455.003.500.000.000.00-25600.00%
LMT240419C004600002024-04-17 3:59PM EDT460.001.350.000.000.00-33803.13%
LMT240419C004650002024-04-17 3:53PM EDT465.000.400.000.000.00-27906.25%
LMT240419C004700002024-04-17 3:53PM EDT470.000.150.000.000.00-255012.50%
LMT240419C004750002024-04-17 3:59PM EDT475.000.100.000.000.00-22012.50%
LMT240419C004800002024-04-17 3:59PM EDT480.000.050.000.000.00-34012.50%
LMT240419C004850002024-04-17 3:41PM EDT485.000.060.000.000.00-11012.50%
LMT240419C004900002024-04-17 10:19AM EDT490.000.070.000.000.00-2025.00%
LMT240419C004950002024-04-17 1:56PM EDT495.000.050.000.000.00-1025.00%
LMT240419C005000002024-04-17 12:37PM EDT500.000.050.000.000.00-12025.00%
LMT240419C005050002024-04-16 3:47PM EDT505.000.100.000.000.00-15025.00%
LMT240419C005100002024-04-16 2:12PM EDT510.000.100.000.000.00-3025.00%
LMT240419C005150002024-04-17 10:24AM EDT515.000.050.000.000.00-1025.00%
LMT240419C005200002024-04-15 2:51PM EDT520.000.200.000.000.00-13050.00%
LMT240419C005250002024-04-16 1:08PM EDT525.000.050.000.000.00-31050.00%
LMT240419C005300002024-04-16 11:25AM EDT530.000.050.000.000.00-1050.00%
LMT240419C005350002024-04-15 3:42PM EDT535.000.130.000.000.00-46050.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240419P003250002024-04-15 9:37AM EDT325.000.050.000.000.00-3050.00%
LMT240419P003300002024-03-14 10:06AM EDT330.000.050.000.400.00-11190.04%
LMT240419P003400002024-02-23 4:17PM EDT340.000.280.000.050.00-1010139.06%
LMT240419P003500002024-03-19 10:20AM EDT350.000.050.000.000.00-1050.00%
LMT240419P003550002024-04-15 11:14AM EDT355.000.030.000.000.00-1050.00%
LMT240419P003650002024-04-12 3:27PM EDT365.000.040.000.000.00-5050.00%
LMT240419P003700002024-04-05 1:22PM EDT370.000.030.000.000.00-2050.00%
LMT240419P003750002024-04-12 3:53PM EDT375.000.050.000.000.00-11050.00%
LMT240419P003800002024-04-02 2:20PM EDT380.000.100.000.000.00-2050.00%
LMT240419P003850002024-04-08 1:00PM EDT385.000.040.000.000.00-4050.00%
LMT240419P003900002024-04-09 1:47PM EDT390.000.050.000.000.00-12050.00%
LMT240419P003925002024-04-11 3:11PM EDT392.500.050.000.000.00--050.00%
LMT240419P003950002024-04-16 2:03PM EDT395.000.050.000.000.00-10050.00%
LMT240419P004000002024-04-15 9:35AM EDT400.000.050.000.000.00-1050.00%
LMT240419P004050002024-04-16 2:50PM EDT405.000.050.000.000.00-33025.00%
LMT240419P004100002024-04-15 3:41PM EDT410.000.050.000.000.00-39025.00%
LMT240419P004150002024-04-16 2:49PM EDT415.000.100.000.000.00-10025.00%
LMT240419P004175002024-04-15 3:06PM EDT417.500.100.000.000.00-5025.00%
LMT240419P004200002024-04-17 3:57PM EDT420.000.050.000.000.00-3025.00%
LMT240419P004225002024-04-17 3:27PM EDT422.500.050.000.000.00-2025.00%
LMT240419P004250002024-04-17 3:34PM EDT425.000.100.000.000.00-4025.00%
LMT240419P004275002024-04-17 12:21PM EDT427.500.080.000.000.00-1025.00%
LMT240419P004300002024-04-17 2:11PM EDT430.000.070.000.000.00-26012.50%
LMT240419P004325002024-04-17 12:21PM EDT432.500.130.000.000.00-2012.50%
LMT240419P004350002024-04-17 3:44PM EDT435.000.100.000.000.00-10012.50%
LMT240419P004375002024-04-17 10:53AM EDT437.500.200.000.000.00-2012.50%
LMT240419P004400002024-04-17 2:44PM EDT440.000.150.000.000.00-25012.50%
LMT240419P004425002024-04-17 2:11PM EDT442.500.230.000.000.00-56012.50%
LMT240419P004450002024-04-17 3:53PM EDT445.000.250.000.000.00-5506.25%
LMT240419P004475002024-04-17 3:53PM EDT447.500.400.000.000.00-3206.25%
LMT240419P004500002024-04-17 3:45PM EDT450.000.770.000.000.00-18303.13%
LMT240419P004550002024-04-17 3:48PM EDT455.002.300.000.000.00-4700.78%
LMT240419P004600002024-04-17 12:31PM EDT460.007.580.000.000.00-200.00%
LMT240419P004650002024-03-28 2:31PM EDT465.0011.300.000.000.00-400.00%
LMT240419P004700002024-04-16 3:26PM EDT470.0012.600.000.000.00-200.00%
LMT240419P004950002024-04-12 11:27AM EDT495.0039.850.000.000.00-100.00%
LMT240419P005000002024-04-12 11:27AM EDT500.0044.750.000.000.00-100.00%