U.S. markets open in 5 hours 34 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 julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240719C002300002024-02-14 2:28PM EDT230.00186.66204.20213.000.00-330.00%
LMT240719C002800002024-04-02 1:19PM EDT280.00176.170.000.000.00-100.00%
LMT240719C003750002024-04-08 9:59AM EDT375.0084.000.000.000.00--00.00%
LMT240719C003800002024-02-14 3:51PM EDT380.0046.1059.0064.600.00-110.00%
LMT240719C003850002024-03-26 12:23PM EDT385.0067.300.000.000.00-100.00%
LMT240719C003900002024-04-09 12:19PM EDT390.0064.070.000.000.00-600.00%
LMT240719C003950002024-03-08 3:05PM EDT395.0046.8061.8069.700.00-1434.77%
LMT240719C004000002024-03-27 9:32AM EDT400.0055.100.000.000.00-100.00%
LMT240719C004050002024-04-05 3:55PM EDT405.0057.000.000.000.00-100.00%
LMT240719C004100002024-03-27 11:42AM EDT410.0050.490.000.000.00-100.00%
LMT240719C004150002024-04-02 11:14AM EDT415.0047.500.000.000.00-100.00%
LMT240719C004200002024-04-12 1:39PM EDT420.0042.250.000.000.00-100.00%
LMT240719C004250002024-04-04 1:23PM EDT425.0033.580.000.000.00-100.00%
LMT240719C004300002024-04-12 2:58PM EDT430.0033.500.000.000.00-500.00%
LMT240719C004350002024-04-17 12:05PM EDT435.0030.000.000.000.00-100.00%
LMT240719C004400002024-04-16 9:54AM EDT440.0032.000.000.000.00-1100.00%
LMT240719C004450002024-04-12 9:39AM EDT445.0027.000.000.000.00-200.00%
LMT240719C004500002024-04-17 3:59PM EDT450.0022.900.000.000.00-1700.00%
LMT240719C004550002024-04-17 3:57PM EDT455.0020.000.000.000.00-1100.00%
LMT240719C004600002024-04-17 3:49PM EDT460.0017.500.000.000.00-1900.39%
LMT240719C004650002024-04-17 3:57PM EDT465.0015.050.000.000.00-600.78%
LMT240719C004700002024-04-17 3:46PM EDT470.0013.000.000.000.00-601.56%
LMT240719C004750002024-04-17 3:59PM EDT475.0011.600.000.000.00-9101.56%
LMT240719C004800002024-04-17 10:10AM EDT480.009.880.000.000.00-101.56%
LMT240719C004850002024-04-17 1:22PM EDT485.008.780.000.000.00-203.13%
LMT240719C004900002024-04-17 1:16PM EDT490.007.400.000.000.00-1503.13%
LMT240719C004950002024-04-17 1:16PM EDT495.006.400.000.000.00-1003.13%
LMT240719C005000002024-04-17 3:55PM EDT500.005.300.000.000.00-2,77403.13%
LMT240719C005050002024-04-17 2:17PM EDT505.004.500.000.000.00-1803.13%
LMT240719C005100002024-04-17 3:43PM EDT510.003.870.000.000.00-5406.25%
LMT240719C005150002024-04-15 10:07AM EDT515.003.700.000.000.00-106.25%
LMT240719C005200002024-04-17 1:08PM EDT520.003.100.000.000.00-306.25%
LMT240719C005250002024-04-17 3:12PM EDT525.002.500.000.000.00-206.25%
LMT240719C005300002024-04-16 3:18PM EDT530.003.200.000.000.00-1006.25%
LMT240719C005350002024-04-12 1:23PM EDT535.002.200.000.000.00-106.25%
LMT240719C005400002024-04-17 2:41PM EDT540.001.800.000.000.00-1106.25%
LMT240719C005450002024-04-17 3:34PM EDT545.001.740.000.000.00-306.25%
LMT240719C005500002024-04-16 3:47PM EDT550.001.700.000.000.00-706.25%
LMT240719C005700002023-12-14 3:28PM EDT570.001.351.251.700.00--327.79%
LMT240719C005750002024-04-05 1:57PM EDT575.000.600.000.000.00-1012.50%
LMT240719C005800002024-04-15 2:03PM EDT580.000.800.000.000.00-11012.50%
LMT240719C006200002023-11-21 3:32PM EDT620.000.800.100.850.00--131.45%
LMT240719C006400002024-01-02 11:34AM EDT640.000.350.000.450.00-1130.96%
LMT240719C006600002024-04-03 9:30AM EDT660.000.400.000.000.00-1012.50%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240719P002300002023-12-22 3:59PM EDT230.000.230.000.500.00-1356.54%
LMT240719P002400002023-11-29 3:16PM EDT240.000.330.000.550.00-2553.91%
LMT240719P002500002024-02-05 12:42PM EDT250.000.150.000.350.00--152.37%
LMT240719P002600002024-04-01 9:30AM EDT260.000.050.000.000.00-1025.00%
LMT240719P002800002024-02-26 10:51AM EDT280.000.200.000.000.00-1725.00%
LMT240719P002850002023-11-07 3:20PM EDT285.001.350.201.500.00--152.86%
LMT240719P002900002024-02-14 4:53PM EDT290.000.620.000.650.00-1144.39%
LMT240719P003050002023-11-21 3:30PM EDT305.001.450.501.550.00--146.56%
LMT240719P003100002024-03-25 11:29AM EDT310.000.250.000.000.00-1012.50%
LMT240719P003150002024-01-29 1:03PM EDT315.000.900.200.750.00--138.06%
LMT240719P003200002024-01-25 3:55PM EDT320.001.050.400.850.00-1437.45%
LMT240719P003250002024-03-05 11:45AM EDT325.000.450.050.600.00-1134.01%
LMT240719P003300002024-03-08 2:50PM EDT330.000.730.104.700.00-12250.28%
LMT240719P003350002024-03-12 1:08PM EDT335.000.700.100.850.00-1433.26%
LMT240719P003400002024-04-12 12:32PM EDT340.000.580.000.000.00-1012.50%
LMT240719P003450002024-04-16 2:09PM EDT345.000.650.000.000.00-4012.50%
LMT240719P003500002024-02-09 1:01PM EDT350.002.151.051.350.00-17331.93%
LMT240719P003550002024-04-08 3:28PM EDT355.000.700.000.000.00-1012.50%
LMT240719P003600002024-03-25 9:30AM EDT360.000.650.000.000.00-1012.50%
LMT240719P003650002024-02-21 11:11AM EDT365.002.800.401.150.00-3126.82%
LMT240719P003700002024-04-15 1:45PM EDT370.001.300.000.000.00-106.25%
LMT240719P003750002024-04-17 3:38PM EDT375.001.270.000.000.00-106.25%
LMT240719P003800002024-04-15 3:42PM EDT380.001.820.000.000.00-506.25%
LMT240719P003850002024-04-08 3:38PM EDT385.001.800.000.000.00-206.25%
LMT240719P003900002024-04-16 10:40AM EDT390.002.500.000.000.00-106.25%
LMT240719P003950002024-04-10 12:46PM EDT395.002.920.000.000.00-106.25%
LMT240719P004000002024-04-17 11:13AM EDT400.003.060.000.000.00-506.25%
LMT240719P004050002024-04-16 12:28PM EDT405.003.600.000.000.00-206.25%
LMT240719P004100002024-04-17 11:32AM EDT410.004.300.000.000.00-703.13%
LMT240719P004150002024-04-15 2:41PM EDT415.005.260.000.000.00-7503.13%
LMT240719P004200002024-04-16 2:15PM EDT420.005.700.000.000.00-503.13%
LMT240719P004250002024-04-12 10:43AM EDT425.006.600.000.000.00-1703.13%
LMT240719P004300002024-04-17 3:35PM EDT430.007.480.000.000.00-1803.13%
LMT240719P004350002024-04-17 11:38AM EDT435.009.700.000.000.00-201.56%
LMT240719P004400002024-04-17 11:53AM EDT440.0011.600.000.000.00-201.56%
LMT240719P004450002024-04-17 2:54PM EDT445.0012.600.000.000.00-501.56%
LMT240719P004500002024-04-17 12:14PM EDT450.0015.500.000.000.00-1000.78%
LMT240719P004550002024-04-17 3:02PM EDT455.0017.100.000.000.00-600.10%
LMT240719P004600002024-04-17 3:02PM EDT460.0019.700.000.000.00-2000.00%
LMT240719P004650002024-04-17 3:56PM EDT465.0021.900.000.000.00-400.00%
LMT240719P004700002024-04-15 3:36PM EDT470.0026.290.000.000.00-100.00%
LMT240719P004750002024-04-01 10:54AM EDT475.0027.790.000.000.00-100.00%
LMT240719P004900002024-01-03 10:53AM EDT490.0036.5060.8067.100.00-3450.81%
LMT240719P005000002023-11-08 11:04AM EDT500.0057.8552.6054.400.00--228.01%
LMT240719P005050002023-12-08 11:26AM EDT505.0056.7749.7054.000.00--121.82%
LMT240719P005200002024-01-12 11:31AM EDT520.0062.2591.6099.200.00--159.22%
LMT240719P006600002024-01-26 4:25PM EDT660.00231.00227.40235.600.00-4088.39%