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 comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240920C003000002024-01-23 12:11PM EDT300.00150.00127.00134.200.00-120.00%
LMT240920C003400002024-02-28 1:31PM EDT340.0098.20118.10124.100.00-1142.36%
LMT240920C003500002024-02-29 11:04AM EDT350.0087.00107.10115.100.00--140.92%
LMT240920C003550002024-02-20 11:58AM EDT355.0080.1093.5099.200.00--10.00%
LMT240920C003700002024-01-25 11:48AM EDT370.0068.2068.6070.400.00-110.00%
LMT240920C003750002024-04-15 2:36PM EDT375.0090.700.000.000.00-100.00%
LMT240920C003800002024-03-11 3:22PM EDT380.0066.1578.5082.600.00-3428.25%
LMT240920C003950002024-04-04 3:16PM EDT395.0070.340.000.000.00-100.00%
LMT240920C004000002024-02-14 11:54AM EDT400.0040.5048.7053.200.00-490.00%
LMT240920C004050002024-03-26 12:10PM EDT405.0053.250.000.000.00-200.00%
LMT240920C004150002024-04-17 1:03PM EDT415.0051.400.000.000.00-100.00%
LMT240920C004200002024-04-17 1:03PM EDT420.0047.510.000.000.00-100.00%
LMT240920C004250002024-04-17 12:55PM EDT425.0044.130.000.000.00-200.00%
LMT240920C004300002024-04-12 11:21AM EDT430.0042.400.000.000.00-1400.00%
LMT240920C004350002024-04-12 11:54AM EDT435.0037.200.000.000.00-1000.00%
LMT240920C004400002024-04-05 12:04PM EDT440.0034.100.000.000.00-400.00%
LMT240920C004450002024-04-17 12:55PM EDT445.0031.000.000.000.00-200.00%
LMT240920C004500002024-04-17 11:29AM EDT450.0028.400.000.000.00-1200.00%
LMT240920C004550002024-04-16 3:07PM EDT455.0028.800.000.000.00-600.00%
LMT240920C004600002024-04-15 3:42PM EDT460.0024.200.000.000.00-600.39%
LMT240920C004650002024-04-17 3:53PM EDT465.0021.800.000.000.00-900.78%
LMT240920C004700002024-04-17 3:53PM EDT470.0019.500.000.000.00-100.78%
LMT240920C004750002024-04-16 9:38AM EDT475.0019.500.000.000.00-301.56%
LMT240920C004800002024-04-17 11:32AM EDT480.0014.600.000.000.00-201.56%
LMT240920C004850002024-04-16 9:58AM EDT485.0016.500.000.000.00-101.56%
LMT240920C004900002024-04-11 12:00PM EDT490.0010.400.000.000.00-103.13%
LMT240920C004950002024-04-17 10:34AM EDT495.0011.400.000.000.00-103.13%
LMT240920C005000002024-04-17 10:56AM EDT500.009.500.000.000.00-103.13%
LMT240920C005050002024-04-17 10:34AM EDT505.009.100.000.000.00-103.13%
LMT240920C005100002024-04-16 11:23AM EDT510.008.700.000.000.00-303.13%
LMT240920C005150002024-04-16 11:03AM EDT515.007.800.000.000.00-203.13%
LMT240920C005200002024-04-17 3:49PM EDT520.005.930.000.000.00-103.13%
LMT240920C005250002024-04-08 11:33AM EDT525.004.600.000.000.00-1103.13%
LMT240920C005300002024-04-17 10:04AM EDT530.004.700.000.000.00-106.25%
LMT240920C005350002024-04-15 3:49PM EDT535.005.000.000.000.00-306.25%
LMT240920C005400002024-04-17 3:13PM EDT540.003.200.000.000.00-406.25%
LMT240920C005450002024-04-17 3:34PM EDT545.003.300.000.000.00-306.25%
LMT240920C005500002024-04-17 10:48AM EDT550.003.180.000.000.00-1006.25%
LMT240920C005550002024-04-15 10:29AM EDT555.002.550.000.000.00-106.25%
LMT240920C005600002024-04-15 12:25PM EDT560.002.700.000.000.00-106.25%
LMT240920C005650002024-04-15 1:37PM EDT565.002.350.000.000.00-306.25%
LMT240920C005850002024-02-01 1:48PM EDT585.000.800.000.700.00-1219.83%
LMT240920C005900002024-03-05 2:16PM EDT590.000.390.405.100.00-1231.04%
LMT240920C006000002024-04-15 9:54AM EDT600.001.220.000.000.00-106.25%
LMT240920C006200002024-03-15 9:33AM EDT620.000.050.351.400.00-1226.48%
LMT240920C006600002024-02-08 11:07AM EDT660.000.350.000.600.00-4826.77%
LMT240920C006800002024-04-01 2:04PM EDT680.000.150.000.000.00-84012.50%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240920P002200002024-02-26 4:25PM EDT220.000.100.000.400.00-1149.07%
LMT240920P002300002023-12-01 10:37AM EDT230.000.450.000.900.00-2152.08%
LMT240920P002400002024-01-11 1:40PM EDT240.000.430.000.550.00-2345.65%
LMT240920P002500002024-01-08 11:10AM EDT250.000.100.050.600.00-1343.58%
LMT240920P002700002024-01-24 11:38AM EDT270.000.590.050.700.00--139.45%
LMT240920P002750002024-04-11 9:30AM EDT275.000.400.000.000.00-30012.50%
LMT240920P002950002024-01-25 3:54PM EDT295.001.150.451.000.00-1235.55%
LMT240920P003000002024-03-15 9:30AM EDT300.000.500.251.100.00-11534.92%
LMT240920P003050002024-04-12 1:47PM EDT305.000.650.000.000.00-28012.50%
LMT240920P003100002024-03-28 10:17AM EDT310.000.480.000.000.00-20012.50%
LMT240920P003150002024-01-16 12:02PM EDT315.001.441.751.950.00--135.10%
LMT240920P003200002024-02-28 11:15AM EDT320.001.150.151.000.00-28429.75%
LMT240920P003250002024-04-08 11:19AM EDT325.000.920.000.000.00-1012.50%
LMT240920P003300002024-03-19 3:03PM EDT330.001.100.000.000.00-1012.50%
LMT240920P003350002024-01-31 11:09AM EDT335.002.700.000.000.00-1512.50%
LMT240920P003400002024-04-08 11:19AM EDT340.001.320.000.000.00-106.25%
LMT240920P003450002024-03-13 9:47AM EDT345.001.800.752.050.00-2012728.14%
LMT240920P003500002024-04-16 10:16AM EDT350.001.800.000.000.00-106.25%
LMT240920P003550002024-04-08 2:06PM EDT355.001.800.000.000.00-306.25%
LMT240920P003600002024-03-25 11:56AM EDT360.001.720.000.000.00-106.25%
LMT240920P003650002024-03-21 10:30AM EDT365.002.100.000.000.00-106.25%
LMT240920P003700002024-04-16 9:40AM EDT370.003.200.000.000.00-106.25%
LMT240920P003750002024-04-16 3:56PM EDT375.003.200.000.000.00-3006.25%
LMT240920P003800002024-04-16 3:01PM EDT380.003.500.000.000.00-106.25%
LMT240920P003850002024-04-15 3:45PM EDT385.004.500.000.000.00-206.25%
LMT240920P003900002024-04-11 10:08AM EDT390.004.600.000.000.00-106.25%
LMT240920P003950002024-04-05 1:32PM EDT395.005.200.000.000.00-1606.25%
LMT240920P004000002024-04-16 12:04PM EDT400.006.100.000.000.00-603.13%
LMT240920P004050002024-04-17 11:31AM EDT405.006.900.000.000.00-303.13%
LMT240920P004100002024-04-12 10:10AM EDT410.007.250.000.000.00-103.13%
LMT240920P004150002024-04-12 3:37PM EDT415.009.750.000.000.00-203.13%
LMT240920P004200002024-04-09 3:17PM EDT420.0010.500.000.000.00-203.13%
LMT240920P004250002024-04-05 12:58PM EDT425.0010.900.000.000.00-203.13%
LMT240920P004300002024-04-17 3:12PM EDT430.0012.100.000.000.00-201.56%
LMT240920P004350002024-04-17 2:00PM EDT435.0013.730.000.000.00-401.56%
LMT240920P004400002024-04-17 2:11PM EDT440.0015.600.000.000.00-701.56%
LMT240920P004450002024-04-15 10:29AM EDT445.0018.700.000.000.00-200.78%
LMT240920P004500002024-04-17 11:44AM EDT450.0020.150.000.000.00-600.39%
LMT240920P004550002024-04-17 9:42AM EDT455.0021.400.000.000.00-100.10%
LMT240920P004600002024-04-15 2:36PM EDT460.0023.750.000.000.00-2800.00%
LMT240920P004650002024-04-01 12:49PM EDT465.0023.700.000.000.00-200.00%
LMT240920P004700002023-12-18 3:27PM EDT470.0036.2028.4029.800.00-21118.35%
LMT240920P004750002023-12-01 3:53PM EDT475.0037.9034.4035.500.00-1120.53%
LMT240920P005100002024-01-16 11:07AM EDT510.0053.3087.3095.400.00-2051.82%
LMT240920P005300002024-02-16 4:39PM EDT530.00108.2389.6098.200.00-6041.64%
LMT240920P005350002024-02-16 4:38PM EDT535.00113.4594.10103.700.00-4043.21%
LMT240920P006800002024-01-26 2:10PM EDT680.00252.50247.90255.500.00-2071.35%