Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240719C00230000 | 2024-04-22 9:46AM EDT | 230.00 | 235.00 | 228.50 | 237.00 | 0.00 | - | 3 | 6 | 77.82% |
| LMT240719C00280000 | 2024-04-02 1:19PM EDT | 280.00 | 176.17 | 178.80 | 187.10 | 0.00 | - | 1 | 1 | 59.52% |
| LMT240719C00375000 | 2024-04-19 9:30AM EDT | 375.00 | 85.90 | 84.60 | 90.10 | 0.00 | - | 1 | 1 | 35.41% |
| LMT240719C00380000 | 2024-02-14 3:51PM EDT | 380.00 | 46.10 | 59.00 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240719C00385000 | 2024-04-23 1:26PM EDT | 385.00 | 80.80 | 74.90 | 80.20 | 0.00 | - | 1 | 1 | 32.28% |
| LMT240719C00390000 | 2024-04-09 12:19PM EDT | 390.00 | 64.07 | 72.70 | 75.30 | 0.00 | - | 6 | 6 | 30.82% |
| LMT240719C00395000 | 2024-03-08 3:05PM EDT | 395.00 | 46.80 | 61.80 | 69.70 | 0.00 | - | 1 | 4 | 27.72% |
| LMT240719C00400000 | 2024-03-27 9:32AM EDT | 400.00 | 55.10 | 64.70 | 71.00 | 0.00 | - | 1 | 5 | 38.02% |
| LMT240719C00405000 | 2024-04-05 3:55PM EDT | 405.00 | 57.00 | 55.60 | 60.80 | 0.00 | - | 1 | 1 | 26.77% |
| LMT240719C00410000 | 2024-03-27 11:42AM EDT | 410.00 | 50.49 | 53.50 | 56.20 | 0.00 | - | 1 | 2 | 25.80% |
| LMT240719C00415000 | 2024-04-02 11:14AM EDT | 415.00 | 47.50 | 46.80 | 51.50 | 0.00 | - | 1 | 38 | 24.57% |
| LMT240719C00420000 | 2024-04-12 1:39PM EDT | 420.00 | 42.25 | 45.00 | 47.00 | 0.00 | - | 1 | 78 | 23.62% |
| LMT240719C00425000 | 2024-04-04 1:23PM EDT | 425.00 | 33.58 | 40.50 | 42.50 | 0.00 | - | 1 | 22 | 22.56% |
| LMT240719C00430000 | 2024-04-19 10:18AM EDT | 430.00 | 40.58 | 32.90 | 38.20 | 0.00 | - | 1 | 41 | 21.69% |
| LMT240719C00435000 | 2024-04-24 10:27AM EDT | 435.00 | 30.79 | 31.80 | 33.50 | 0.00 | - | 1 | 74 | 20.13% |
| LMT240719C00440000 | 2024-04-26 10:12AM EDT | 440.00 | 28.20 | 27.40 | 29.40 | +1.10 | +4.06% | 3 | 59 | 19.28% |
| LMT240719C00445000 | 2024-04-26 3:39PM EDT | 445.00 | 25.54 | 23.10 | 26.00 | +0.84 | +3.40% | 1 | 91 | 19.14% |
| LMT240719C00450000 | 2024-04-25 11:04AM EDT | 450.00 | 20.75 | 21.00 | 22.40 | 0.00 | - | 3 | 350 | 18.50% |
| LMT240719C00455000 | 2024-04-26 2:09PM EDT | 455.00 | 18.70 | 15.40 | 19.00 | +1.20 | +6.86% | 9 | 496 | 17.85% |
| LMT240719C00460000 | 2024-04-26 3:11PM EDT | 460.00 | 15.80 | 14.80 | 15.60 | -1.60 | -9.20% | 6 | 597 | 16.95% |
| LMT240719C00465000 | 2024-04-26 12:59PM EDT | 465.00 | 13.00 | 12.10 | 12.70 | -1.54 | -10.59% | 36 | 376 | 16.33% |
| LMT240719C00470000 | 2024-04-26 12:15PM EDT | 470.00 | 10.25 | 9.80 | 10.40 | -1.54 | -13.06% | 41 | 340 | 16.09% |
| LMT240719C00475000 | 2024-04-26 12:15PM EDT | 475.00 | 8.30 | 7.90 | 8.40 | -1.51 | -15.39% | 27 | 794 | 15.87% |
| LMT240719C00480000 | 2024-04-26 11:29AM EDT | 480.00 | 6.40 | 5.20 | 6.80 | -1.60 | -20.00% | 7 | 116 | 15.82% |
| LMT240719C00485000 | 2024-04-26 11:17AM EDT | 485.00 | 4.80 | 4.90 | 5.40 | +0.01 | +0.21% | 2 | 84 | 15.71% |
| LMT240719C00490000 | 2024-04-26 12:52PM EDT | 490.00 | 4.30 | 3.80 | 4.30 | -0.86 | -16.67% | 4 | 190 | 15.71% |
| LMT240719C00495000 | 2024-04-26 10:06AM EDT | 495.00 | 3.70 | 3.00 | 3.40 | -0.20 | -5.13% | 1 | 83 | 15.74% |
| LMT240719C00500000 | 2024-04-26 3:57PM EDT | 500.00 | 2.51 | 2.30 | 2.55 | -0.91 | -26.61% | 24 | 4,987 | 15.54% |
| LMT240719C00505000 | 2024-04-26 3:28PM EDT | 505.00 | 2.00 | 1.15 | 2.10 | -2.00 | -50.00% | 11 | 184 | 15.85% |
| LMT240719C00510000 | 2024-04-25 3:28PM EDT | 510.00 | 2.09 | 1.45 | 1.70 | 0.00 | - | 2 | 126 | 16.08% |
| LMT240719C00515000 | 2024-04-25 3:58PM EDT | 515.00 | 1.75 | 1.05 | 1.40 | 0.00 | - | 1 | 32 | 16.38% |
| LMT240719C00520000 | 2024-04-25 1:51PM EDT | 520.00 | 1.30 | 0.85 | 1.10 | 0.00 | - | 2 | 318 | 16.49% |
| LMT240719C00525000 | 2024-04-25 2:34PM EDT | 525.00 | 1.05 | 0.65 | 0.90 | 0.00 | - | 2 | 200 | 16.76% |
| LMT240719C00530000 | 2024-04-25 1:26PM EDT | 530.00 | 0.90 | 0.35 | 0.85 | 0.00 | - | 2 | 64 | 17.51% |
| LMT240719C00535000 | 2024-04-18 1:32PM EDT | 535.00 | 2.00 | 0.35 | 1.30 | 0.00 | - | 1 | 4 | 20.14% |
| LMT240719C00540000 | 2024-04-18 11:40AM EDT | 540.00 | 1.75 | 0.30 | 1.20 | 0.00 | - | 2 | 53 | 20.74% |
| LMT240719C00545000 | 2024-04-23 9:36AM EDT | 545.00 | 1.42 | 0.25 | 1.10 | 0.00 | - | 1 | 6 | 21.29% |
| LMT240719C00550000 | 2024-04-24 2:42PM EDT | 550.00 | 0.60 | 0.20 | 1.00 | 0.00 | - | 43 | 49 | 21.77% |
| LMT240719C00560000 | 2024-04-16 9:30AM EDT | 560.00 | 1.65 | 0.15 | 0.85 | 0.00 | - | - | 1 | 22.80% |
| LMT240719C00570000 | 2023-12-14 3:28PM EDT | 570.00 | 1.35 | 1.25 | 1.70 | 0.00 | - | - | 3 | 28.02% |
| LMT240719C00575000 | 2024-04-05 1:57PM EDT | 575.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 31.19% |
| LMT240719C00580000 | 2024-04-15 2:03PM EDT | 580.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 11 | 1 | 26.05% |
| LMT240719C00605000 | 2024-04-19 2:52PM EDT | 605.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LMT240719C00620000 | 2023-11-21 3:32PM EDT | 620.00 | 0.80 | 0.10 | 0.85 | 0.00 | - | - | 1 | 32.02% |
| LMT240719C00640000 | 2024-01-02 11:34AM EDT | 640.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 31.59% |
| LMT240719C00660000 | 2024-04-03 9:30AM EDT | 660.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 34.57% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240719P00230000 | 2023-12-22 3:59PM EDT | 230.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 60.30% |
| LMT240719P00240000 | 2023-11-29 3:16PM EDT | 240.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 57.57% |
| LMT240719P00250000 | 2024-02-05 12:42PM EDT | 250.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 51.37% |
| LMT240719P00260000 | 2024-04-01 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 51.07% |
| LMT240719P00280000 | 2024-02-26 10:51AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| LMT240719P00285000 | 2023-11-07 3:20PM EDT | 285.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | - | 1 | 51.34% |
| LMT240719P00290000 | 2024-02-14 4:53PM EDT | 290.00 | 0.62 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 47.64% |
| LMT240719P00305000 | 2023-11-21 3:30PM EDT | 305.00 | 1.45 | 0.50 | 1.55 | 0.00 | - | - | 1 | 50.06% |
| LMT240719P00310000 | 2024-04-22 10:35AM EDT | 310.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 53 | 38.65% |
| LMT240719P00315000 | 2024-01-29 1:03PM EDT | 315.00 | 0.90 | 0.20 | 0.75 | 0.00 | - | - | 1 | 41.04% |
| LMT240719P00320000 | 2024-04-22 1:18PM EDT | 320.00 | 0.28 | 0.40 | 0.15 | 0.00 | - | 1 | 3 | 31.54% |
| LMT240719P00325000 | 2024-03-05 11:45AM EDT | 325.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 36.77% |
| LMT240719P00330000 | 2024-03-08 2:50PM EDT | 330.00 | 0.73 | 0.10 | 4.70 | 0.00 | - | 1 | 22 | 54.18% |
| LMT240719P00335000 | 2024-04-19 10:14AM EDT | 335.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 29.00% |
| LMT240719P00340000 | 2024-04-12 12:32PM EDT | 340.00 | 0.58 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 33.06% |
| LMT240719P00345000 | 2024-04-16 2:09PM EDT | 345.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 4 | 10 | 27.42% |
| LMT240719P00350000 | 2024-02-09 1:01PM EDT | 350.00 | 2.15 | 1.05 | 1.35 | 0.00 | - | 1 | 73 | 34.71% |
| LMT240719P00355000 | 2024-04-08 3:28PM EDT | 355.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 27.77% |
| LMT240719P00360000 | 2024-03-25 9:30AM EDT | 360.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| LMT240719P00365000 | 2024-04-22 1:18PM EDT | 365.00 | 0.70 | 0.10 | 0.90 | 0.00 | - | 1 | 0 | 27.97% |
| LMT240719P00370000 | 2024-04-23 2:43PM EDT | 370.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 4 | 17 | 25.72% |
| LMT240719P00375000 | 2024-04-23 2:43PM EDT | 375.00 | 0.53 | 0.20 | 1.00 | 0.00 | - | 5 | 37 | 25.78% |
| LMT240719P00380000 | 2024-04-26 2:53PM EDT | 380.00 | 0.50 | 0.25 | 1.10 | -0.51 | -50.50% | 1 | 56 | 24.90% |
| LMT240719P00385000 | 2024-04-08 3:38PM EDT | 385.00 | 1.80 | 0.40 | 0.95 | 0.00 | - | 2 | 50 | 22.83% |
| LMT240719P00390000 | 2024-04-23 9:39AM EDT | 390.00 | 0.75 | 0.25 | 1.15 | 0.00 | - | 7 | 129 | 22.38% |
| LMT240719P00395000 | 2024-04-22 10:44AM EDT | 395.00 | 1.40 | 0.55 | 1.25 | 0.00 | - | 5 | 191 | 21.40% |
| LMT240719P00400000 | 2024-04-26 1:58PM EDT | 400.00 | 0.92 | 0.85 | 1.00 | -0.19 | -17.12% | 2 | 458 | 19.04% |
| LMT240719P00405000 | 2024-04-26 1:58PM EDT | 405.00 | 1.08 | 0.90 | 1.20 | -0.12 | -10.00% | 2 | 89 | 18.46% |
| LMT240719P00410000 | 2024-04-26 10:45AM EDT | 410.00 | 1.40 | 1.25 | 1.45 | -0.55 | -28.21% | 4 | 150 | 17.90% |
| LMT240719P00415000 | 2024-04-25 11:18AM EDT | 415.00 | 2.05 | 1.45 | 1.75 | 0.00 | - | 7 | 153 | 17.32% |
| LMT240719P00420000 | 2024-04-26 3:12PM EDT | 420.00 | 1.92 | 1.80 | 2.10 | -0.03 | -1.54% | 1 | 214 | 16.70% |
| LMT240719P00425000 | 2024-04-26 1:47PM EDT | 425.00 | 2.40 | 2.25 | 2.65 | -0.20 | -7.69% | 7 | 93 | 16.35% |
| LMT240719P00430000 | 2024-04-26 12:51PM EDT | 430.00 | 2.90 | 2.90 | 3.20 | -0.80 | -21.62% | 2 | 156 | 15.76% |
| LMT240719P00435000 | 2024-04-25 12:19PM EDT | 435.00 | 4.20 | 3.60 | 4.00 | 0.00 | - | 14 | 144 | 15.38% |
| LMT240719P00440000 | 2024-04-26 12:59PM EDT | 440.00 | 4.60 | 4.60 | 5.00 | -0.20 | -4.17% | 5 | 135 | 15.03% |
| LMT240719P00445000 | 2024-04-26 2:17PM EDT | 445.00 | 5.70 | 5.80 | 6.20 | -0.50 | -8.06% | 3 | 135 | 14.68% |
| LMT240719P00450000 | 2024-04-26 1:08PM EDT | 450.00 | 7.20 | 7.20 | 7.90 | +0.20 | +2.86% | 8 | 107 | 14.64% |
| LMT240719P00455000 | 2024-04-26 2:39PM EDT | 455.00 | 9.00 | 8.90 | 9.70 | -1.50 | -14.29% | 13 | 193 | 14.37% |
| LMT240719P00460000 | 2024-04-26 3:34PM EDT | 460.00 | 11.00 | 11.10 | 11.90 | -1.50 | -12.00% | 10 | 122 | 14.23% |
| LMT240719P00465000 | 2024-04-26 11:36AM EDT | 465.00 | 14.40 | 13.60 | 14.10 | +1.90 | +15.20% | 12 | 50 | 13.72% |
| LMT240719P00470000 | 2024-04-25 11:49AM EDT | 470.00 | 18.10 | 16.70 | 17.20 | 0.00 | - | 5 | 32 | 13.88% |
| LMT240719P00475000 | 2024-04-24 3:17PM EDT | 475.00 | 21.60 | 19.30 | 21.10 | 0.00 | - | 5 | 17 | 14.66% |
| LMT240719P00490000 | 2024-01-03 10:53AM EDT | 490.00 | 36.50 | 60.80 | 67.10 | 0.00 | - | 3 | 4 | 53.16% |
| LMT240719P00500000 | 2024-04-25 9:50AM EDT | 500.00 | 40.50 | 39.00 | 43.90 | 0.00 | - | 1 | 3 | 20.07% |
| LMT240719P00505000 | 2023-12-08 11:26AM EDT | 505.00 | 56.77 | 49.70 | 54.00 | 0.00 | - | - | 1 | 28.86% |
| LMT240719P00520000 | 2024-01-12 11:31AM EDT | 520.00 | 62.25 | 91.60 | 99.20 | 0.00 | - | - | 1 | 66.02% |
| LMT240719P00660000 | 2024-01-26 4:25PM EDT | 660.00 | 231.00 | 227.40 | 235.60 | 0.00 | - | 4 | 0 | 98.00% |
© 2024 Yahoo. Todos los derechos reservados.