U.S. markets open in 4 hours 39 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%)
Antes de la apertura del mercado: 04:33AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240621C002300002023-10-10 1:26PM EDT230.00208.05213.10217.500.00-110.00%
LMT240621C002700002023-12-12 1:32PM EDT270.00185.95193.00198.800.00--1108.29%
LMT240621C003000002024-02-02 3:04PM EDT300.00129.20126.60134.800.00-160.00%
LMT240621C003100002024-03-05 11:19AM EDT310.00128.55137.90146.100.00-5533.01%
LMT240621C003300002024-02-22 11:21AM EDT330.0097.50115.70123.500.00-150.00%
LMT240621C003400002023-12-27 11:44AM EDT340.00117.6590.1097.500.00-120.00%
LMT240621C003500002024-03-20 3:55PM EDT350.0093.790.000.000.00-2500.00%
LMT240621C003600002024-02-26 4:33PM EDT360.0071.7596.20101.900.00-1250.65%
LMT240621C003650002024-02-27 2:12PM EDT365.0069.2989.8098.000.00-1151.31%
LMT240621C003700002024-01-30 3:44PM EDT370.0065.6062.5068.600.00-150.00%
LMT240621C003750002024-01-17 12:42PM EDT375.0091.0053.8055.200.00-220.00%
LMT240621C003800002024-03-08 4:05PM EDT380.0059.2575.2083.000.00-1244.70%
LMT240621C003900002024-03-28 10:29AM EDT390.0069.980.000.000.00-200.00%
LMT240621C003950002024-03-20 9:40AM EDT395.0050.000.000.000.00-400.00%
LMT240621C004000002024-04-17 3:59PM EDT400.0060.100.000.000.00-600.00%
LMT240621C004050002024-04-16 1:20PM EDT405.0056.500.000.000.00-200.00%
LMT240621C004100002024-04-12 3:52PM EDT410.0046.930.000.000.00-100.00%
LMT240621C004150002024-04-10 12:30PM EDT415.0035.400.000.000.00-100.00%
LMT240621C004200002024-04-17 1:04PM EDT420.0039.050.000.000.00-100.00%
LMT240621C004250002024-04-15 9:31AM EDT425.0040.100.000.000.00-200.00%
LMT240621C004300002024-04-17 12:58PM EDT430.0031.000.000.000.00-100.00%
LMT240621C004350002024-04-17 12:04PM EDT435.0026.300.000.000.00-100.00%
LMT240621C004400002024-04-16 3:35PM EDT440.0027.000.000.000.00-100.00%
LMT240621C004450002024-04-15 2:43PM EDT445.0023.180.000.000.00-100.00%
LMT240621C004500002024-04-17 3:54PM EDT450.0019.500.000.000.00-800.00%
LMT240621C004550002024-04-17 3:11PM EDT455.0015.700.000.000.00-1600.00%
LMT240621C004600002024-04-17 3:08PM EDT460.0013.450.000.000.00-5700.39%
LMT240621C004650002024-04-17 2:33PM EDT465.0011.450.000.000.00-1300.78%
LMT240621C004700002024-04-17 3:07PM EDT470.009.730.000.000.00-70401.56%
LMT240621C004750002024-04-17 3:31PM EDT475.008.200.000.000.00-11901.56%
LMT240621C004800002024-04-17 1:56PM EDT480.006.910.000.000.00-603.13%
LMT240621C004850002024-04-17 3:41PM EDT485.005.800.000.000.00-703.13%
LMT240621C004900002024-04-17 3:41PM EDT490.004.800.000.000.00-3503.13%
LMT240621C004950002024-04-16 3:13PM EDT495.004.910.000.000.00-1103.13%
LMT240621C005000002024-04-17 3:16PM EDT500.003.200.000.000.00-11506.25%
LMT240621C005050002024-04-16 3:13PM EDT505.003.510.000.000.00-1306.25%
LMT240621C005100002024-04-17 2:54PM EDT510.002.450.000.000.00-1406.25%
LMT240621C005150002024-04-15 12:13PM EDT515.002.600.000.000.00-106.25%
LMT240621C005200002024-04-15 3:23PM EDT520.002.380.000.000.00-206.25%
LMT240621C005250002024-04-17 3:07PM EDT525.001.600.000.000.00-106.25%
LMT240621C005300002024-04-17 11:46AM EDT530.001.230.000.000.00-106.25%
LMT240621C005350002024-04-17 11:36AM EDT535.001.090.000.000.00-1306.25%
LMT240621C005400002024-04-17 12:01PM EDT540.000.850.000.000.00-106.25%
LMT240621C005450002024-04-08 12:59PM EDT545.001.150.000.000.00-106.25%
LMT240621C005500002024-04-15 3:06PM EDT550.001.080.000.000.00-106.25%
LMT240621C005550002024-04-16 9:42AM EDT555.001.100.000.000.00-1012.50%
LMT240621C005600002024-04-05 11:26AM EDT560.000.600.000.000.00-18012.50%
LMT240621C005650002024-02-02 2:49PM EDT565.000.210.050.500.00-1225.71%
LMT240621C005700002024-04-15 2:25PM EDT570.000.700.000.000.00-1012.50%
LMT240621C005800002024-04-05 3:58PM EDT580.000.350.000.000.00-1012.50%
LMT240621C005850002023-11-08 3:09PM EDT585.001.700.601.200.00-2433.79%
LMT240621C006000002024-04-15 3:06PM EDT600.000.370.000.000.00-1012.50%
LMT240621C006050002023-10-31 3:42PM EDT605.002.080.451.050.00-1136.46%
LMT240621C006200002024-02-22 2:00PM EDT620.000.190.000.550.00-11335.13%
LMT240621C006400002024-03-20 2:59PM EDT640.000.050.000.000.00-3012.50%
LMT240621C006600002024-04-16 3:57PM EDT660.000.100.000.000.00-3012.50%
LMT240621C006800002023-10-27 1:17PM EDT680.000.700.050.750.00-1045.70%
LMT240621C007000002024-01-05 12:59PM EDT700.000.160.000.350.00-215943.63%
LMT240621C007200002024-01-03 4:59PM EDT720.000.250.000.350.00-18918846.05%
LMT240621C007400002024-04-15 2:52PM EDT740.000.150.000.000.00-2025.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240621P002100002024-03-22 1:45PM EDT210.000.050.000.000.00-2025.00%
LMT240621P002200002023-12-05 4:14PM EDT220.000.200.000.400.00--169.82%
LMT240621P002300002024-03-21 10:48AM EDT230.000.010.000.000.00-1025.00%
LMT240621P002400002024-03-27 2:03PM EDT240.000.050.000.000.00-3025.00%
LMT240621P002500002024-03-05 4:15PM EDT250.000.100.004.300.00-1007583.74%
LMT240621P002600002024-02-26 2:27PM EDT260.000.150.000.500.00-11,31256.45%
LMT240621P002700002024-02-15 2:13PM EDT270.000.250.000.500.00-105452.98%
LMT240621P002800002024-04-17 12:05PM EDT280.000.050.000.000.00-2025.00%
LMT240621P002900002024-02-14 12:24PM EDT290.000.330.000.550.00-12551.73%
LMT240621P003000002024-04-17 10:36AM EDT300.000.140.000.000.00-1025.00%
LMT240621P003100002024-03-26 12:18PM EDT310.000.200.000.000.00-2012.50%
LMT240621P003200002024-04-15 10:44AM EDT320.000.200.000.000.00-1012.50%
LMT240621P003300002024-03-19 3:19PM EDT330.000.350.000.000.00-2012.50%
LMT240621P003350002024-04-02 2:02PM EDT335.000.300.000.000.00-1012.50%
LMT240621P003400002024-03-26 3:33PM EDT340.000.290.000.000.00-3012.50%
LMT240621P003450002024-03-18 12:01PM EDT345.000.650.100.750.00-12635.74%
LMT240621P003500002024-03-21 3:54PM EDT350.000.400.000.000.00-11012.50%
LMT240621P003550002024-03-25 2:50PM EDT355.000.500.000.000.00-1012.50%
LMT240621P003600002024-04-17 2:51PM EDT360.000.550.000.000.00-3012.50%
LMT240621P003650002024-04-09 12:05PM EDT365.000.800.000.000.00-1012.50%
LMT240621P003700002024-03-27 1:03PM EDT370.000.570.000.000.00-4012.50%
LMT240621P003750002024-04-17 3:37PM EDT375.000.660.000.000.00-1012.50%
LMT240621P003800002024-04-15 10:10AM EDT380.001.050.000.000.00-406.25%
LMT240621P003850002024-04-17 3:43PM EDT385.001.100.000.000.00-106.25%
LMT240621P003900002024-04-11 1:04PM EDT390.001.420.000.000.00-606.25%
LMT240621P003950002024-04-10 1:43PM EDT395.002.000.000.000.00-1206.25%
LMT240621P004000002024-04-17 11:13AM EDT400.001.900.000.000.00-606.25%
LMT240621P004050002024-04-16 2:09PM EDT405.002.380.000.000.00-206.25%
LMT240621P004100002024-04-16 1:54PM EDT410.002.980.000.000.00-1106.25%
LMT240621P004150002024-04-15 10:44AM EDT415.003.600.000.000.00-406.25%
LMT240621P004200002024-04-17 11:12AM EDT420.003.900.000.000.00-903.13%
LMT240621P004250002024-04-16 11:55AM EDT425.005.000.000.000.00-703.13%
LMT240621P004300002024-04-17 2:33PM EDT430.005.900.000.000.00-13003.13%
LMT240621P004350002024-04-17 3:42PM EDT435.006.950.000.000.00-603.13%
LMT240621P004400002024-04-17 1:20PM EDT440.009.000.000.000.00-1401.56%
LMT240621P004450002024-04-17 3:42PM EDT445.0010.250.000.000.00-10201.56%
LMT240621P004500002024-04-17 3:51PM EDT450.0012.300.000.000.00-21000.78%
LMT240621P004550002024-04-17 3:12PM EDT455.0015.500.000.000.00-200.20%
LMT240621P004600002024-04-17 11:53AM EDT460.0018.700.000.000.00-100.00%
LMT240621P004650002024-04-17 1:17PM EDT465.0021.000.000.000.00-200.00%
LMT240621P004700002024-04-17 9:59AM EDT470.0023.500.000.000.00-200.00%
LMT240621P004750002024-04-17 2:20PM EDT475.0027.500.000.000.00-100.00%
LMT240621P004800002024-01-16 4:56PM EDT480.0031.7057.0063.700.00-210960.36%
LMT240621P004850002024-02-29 2:44PM EDT485.0056.5728.9035.600.00-18022.03%
LMT240621P004900002024-03-20 3:37PM EDT490.0050.800.000.000.00-1700.00%
LMT240621P004950002024-03-25 12:44PM EDT495.0049.020.000.000.00-1600.00%
LMT240621P005000002024-01-16 11:30AM EDT500.0044.1677.4085.400.00-221670.82%
LMT240621P005100002023-08-09 1:19PM EDT510.0060.6086.1087.400.00-9768.77%
LMT240621P005200002024-01-17 2:23PM EDT520.0063.9594.40102.200.00-12374.76%
LMT240621P005300002023-08-08 10:51AM EDT530.0082.60100.50106.000.00-5071.56%
LMT240621P005600002023-07-25 9:30AM EDT560.00107.390.000.000.00--00.00%
LMT240621P006600002024-01-26 2:34PM EDT660.00232.82229.00236.000.00-40107.28%
LMT240621P006800002024-01-26 2:10PM EDT680.00252.50247.40255.900.00-20110.43%
LMT240621P007200002024-03-13 3:57PM EDT720.00285.47267.70274.000.00-1077.64%
LMT240621P007400002024-03-13 3:57PM EDT740.00305.42287.80292.000.00-1278.09%