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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00250000 | 2024-04-19 9:50AM EDT | 250.00 | 211.80 | 209.20 | 217.60 | 0.00 | - | 2 | 2 | 56.22% |
| LMT240920C00300000 | 2024-01-23 12:11PM EDT | 300.00 | 150.00 | 127.00 | 134.20 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240920C00340000 | 2024-04-24 10:06AM EDT | 340.00 | 121.90 | 121.40 | 126.80 | 0.00 | - | 1 | 2 | 39.81% |
| LMT240920C00350000 | 2024-04-23 9:40AM EDT | 350.00 | 124.85 | 111.70 | 119.40 | 0.00 | - | 1 | 0 | 41.69% |
| LMT240920C00355000 | 2024-02-20 11:58AM EDT | 355.00 | 80.10 | 93.50 | 99.20 | 0.00 | - | - | 1 | 0.00% |
| LMT240920C00370000 | 2024-01-25 11:48AM EDT | 370.00 | 68.20 | 68.60 | 70.40 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240920C00375000 | 2024-04-15 2:36PM EDT | 375.00 | 90.70 | 87.70 | 93.20 | 0.00 | - | 1 | 2 | 32.23% |
| LMT240920C00380000 | 2024-03-11 3:22PM EDT | 380.00 | 66.15 | 78.50 | 82.60 | 0.00 | - | 3 | 4 | 19.48% |
| LMT240920C00395000 | 2024-04-04 3:16PM EDT | 395.00 | 70.34 | 72.00 | 74.60 | 0.00 | - | 1 | 2 | 28.43% |
| LMT240920C00400000 | 2024-02-14 11:54AM EDT | 400.00 | 40.50 | 48.70 | 53.20 | 0.00 | - | 4 | 9 | 0.00% |
| LMT240920C00405000 | 2024-03-26 12:10PM EDT | 405.00 | 53.25 | 66.40 | 68.80 | 0.00 | - | 2 | 3 | 30.51% |
| LMT240920C00415000 | 2024-04-17 1:03PM EDT | 415.00 | 51.40 | 51.70 | 56.00 | 0.00 | - | 1 | 8 | 24.12% |
| LMT240920C00420000 | 2024-04-26 3:59PM EDT | 420.00 | 51.00 | 47.50 | 51.80 | -4.49 | -8.09% | 1 | 41 | 23.45% |
| LMT240920C00425000 | 2024-04-23 9:47AM EDT | 425.00 | 53.53 | 45.30 | 47.70 | 0.00 | - | 1 | 15 | 22.80% |
| LMT240920C00430000 | 2024-04-25 12:28PM EDT | 430.00 | 43.10 | 39.90 | 44.00 | 0.00 | - | 2 | 49 | 22.48% |
| LMT240920C00435000 | 2024-04-12 11:54AM EDT | 435.00 | 37.20 | 35.60 | 40.00 | 0.00 | - | 10 | 39 | 21.74% |
| LMT240920C00440000 | 2024-04-05 12:04PM EDT | 440.00 | 34.10 | 32.30 | 36.20 | 0.00 | - | 4 | 82 | 21.11% |
| LMT240920C00445000 | 2024-04-26 3:08PM EDT | 445.00 | 32.59 | 30.30 | 32.90 | +1.59 | +5.13% | 1 | 37 | 20.82% |
| LMT240920C00450000 | 2024-04-26 1:38PM EDT | 450.00 | 29.20 | 25.50 | 29.70 | +1.70 | +6.18% | 4 | 97 | 20.49% |
| LMT240920C00455000 | 2024-04-26 1:19PM EDT | 455.00 | 25.77 | 24.30 | 25.90 | -0.03 | -0.12% | 1 | 67 | 19.50% |
| LMT240920C00460000 | 2024-04-26 3:33PM EDT | 460.00 | 22.88 | 22.20 | 22.70 | -1.12 | -4.67% | 23 | 98 | 18.91% |
| LMT240920C00465000 | 2024-04-23 2:23PM EDT | 465.00 | 20.25 | 19.40 | 20.10 | 0.00 | - | 9 | 61 | 18.69% |
| LMT240920C00470000 | 2024-04-26 3:08PM EDT | 470.00 | 17.90 | 17.10 | 17.60 | -1.10 | -5.79% | 6 | 127 | 18.39% |
| LMT240920C00475000 | 2024-04-26 3:27PM EDT | 475.00 | 15.65 | 14.90 | 15.40 | -1.33 | -7.83% | 27 | 56 | 18.20% |
| LMT240920C00480000 | 2024-04-25 3:27PM EDT | 480.00 | 14.83 | 12.80 | 13.50 | 0.00 | - | 2 | 378 | 18.11% |
| LMT240920C00485000 | 2024-04-26 10:54AM EDT | 485.00 | 11.22 | 11.10 | 11.70 | +0.32 | +2.94% | 30 | 238 | 17.96% |
| LMT240920C00490000 | 2024-04-26 10:25AM EDT | 490.00 | 9.40 | 9.50 | 10.10 | -0.40 | -4.08% | 1 | 60 | 17.84% |
| LMT240920C00495000 | 2024-04-25 3:58PM EDT | 495.00 | 9.70 | 8.10 | 8.60 | 0.00 | - | 2 | 67 | 17.65% |
| LMT240920C00500000 | 2024-04-26 12:36PM EDT | 500.00 | 7.25 | 6.90 | 7.50 | -0.35 | -4.61% | 6 | 617 | 17.72% |
| LMT240920C00505000 | 2024-04-25 12:22PM EDT | 505.00 | 6.40 | 5.90 | 6.40 | 0.00 | - | 1 | 23 | 17.65% |
| LMT240920C00510000 | 2024-04-23 12:09PM EDT | 510.00 | 7.50 | 5.00 | 5.50 | 0.00 | - | 1 | 191 | 17.66% |
| LMT240920C00515000 | 2024-04-26 1:17PM EDT | 515.00 | 4.47 | 4.20 | 5.00 | -1.53 | -25.50% | 1 | 35 | 18.05% |
| LMT240920C00520000 | 2024-04-19 12:40PM EDT | 520.00 | 7.90 | 3.60 | 4.30 | 0.00 | - | 1 | 91 | 18.08% |
| LMT240920C00525000 | 2024-04-08 11:33AM EDT | 525.00 | 4.60 | 3.00 | 3.40 | 0.00 | - | 11 | 21 | 17.67% |
| LMT240920C00530000 | 2024-04-25 2:26PM EDT | 530.00 | 3.05 | 2.00 | 3.40 | 0.00 | - | 6 | 23 | 18.54% |
| LMT240920C00535000 | 2024-04-15 3:49PM EDT | 535.00 | 5.00 | 2.20 | 2.95 | 0.00 | - | 3 | 30 | 18.64% |
| LMT240920C00540000 | 2024-04-25 2:19PM EDT | 540.00 | 2.30 | 1.85 | 2.20 | 0.00 | - | 1 | 310 | 18.02% |
| LMT240920C00545000 | 2024-04-26 1:17PM EDT | 545.00 | 1.72 | 1.50 | 2.55 | -0.08 | -4.44% | 1 | 2,079 | 19.50% |
| LMT240920C00550000 | 2024-04-19 12:22PM EDT | 550.00 | 1.75 | 1.35 | 1.80 | -2.12 | -54.78% | 3 | 45 | 18.64% |
| LMT240920C00555000 | 2024-04-23 3:32PM EDT | 555.00 | 1.80 | 1.20 | 1.40 | 0.00 | - | 1 | 10 | 18.33% |
| LMT240920C00560000 | 2024-04-24 9:30AM EDT | 560.00 | 1.65 | 0.80 | 1.25 | 0.00 | - | 1 | 6 | 18.57% |
| LMT240920C00565000 | 2024-04-22 1:48PM EDT | 565.00 | 2.24 | 0.85 | 1.15 | 0.00 | - | 1 | 8 | 18.92% |
| LMT240920C00570000 | 2024-04-15 9:32AM EDT | 570.00 | 2.40 | 0.60 | 1.60 | 0.00 | - | - | 1 | 20.91% |
| LMT240920C00585000 | 2024-02-01 1:48PM EDT | 585.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 19.62% |
| LMT240920C00590000 | 2024-03-05 2:16PM EDT | 590.00 | 0.39 | 0.40 | 5.10 | 0.00 | - | 1 | 2 | 30.89% |
| LMT240920C00600000 | 2024-04-15 9:54AM EDT | 600.00 | 1.22 | 0.25 | 1.10 | 0.00 | - | 1 | 3 | 23.04% |
| LMT240920C00620000 | 2024-03-15 9:33AM EDT | 620.00 | 0.05 | 0.35 | 1.40 | 0.00 | - | 1 | 2 | 26.42% |
| LMT240920C00660000 | 2024-02-08 11:07AM EDT | 660.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 26.83% |
| LMT240920C00680000 | 2024-04-01 2:04PM EDT | 680.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 84 | 85 | 29.63% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00220000 | 2024-02-26 4:25PM EDT | 220.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 51.22% |
| LMT240920P00230000 | 2023-12-01 10:37AM EDT | 230.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 54.37% |
| LMT240920P00240000 | 2024-01-11 1:40PM EDT | 240.00 | 0.43 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 47.73% |
| LMT240920P00250000 | 2024-01-08 11:10AM EDT | 250.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 45.58% |
| LMT240920P00270000 | 2024-01-24 11:38AM EDT | 270.00 | 0.59 | 0.05 | 0.70 | 0.00 | - | - | 1 | 41.36% |
| LMT240920P00275000 | 2024-04-11 9:30AM EDT | 275.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 30 | 69 | 33.79% |
| LMT240920P00295000 | 2024-01-25 3:54PM EDT | 295.00 | 1.15 | 0.45 | 1.00 | 0.00 | - | 1 | 2 | 37.38% |
| LMT240920P00300000 | 2024-03-15 9:30AM EDT | 300.00 | 0.50 | 0.25 | 1.10 | 0.00 | - | 1 | 15 | 36.76% |
| LMT240920P00305000 | 2024-04-12 1:47PM EDT | 305.00 | 0.65 | 0.10 | 0.60 | 0.00 | - | 28 | 34 | 32.15% |
| LMT240920P00310000 | 2024-03-28 10:17AM EDT | 310.00 | 0.48 | 0.10 | 0.80 | 0.00 | - | 20 | 26 | 32.50% |
| LMT240920P00315000 | 2024-01-16 12:02PM EDT | 315.00 | 1.44 | 1.75 | 1.95 | 0.00 | - | - | 1 | 36.99% |
| LMT240920P00320000 | 2024-04-24 10:49AM EDT | 320.00 | 0.57 | 0.15 | 0.95 | 0.00 | - | 2 | 92 | 31.14% |
| LMT240920P00325000 | 2024-04-08 11:19AM EDT | 325.00 | 0.92 | 0.15 | 1.00 | 0.00 | - | 1 | 2 | 30.29% |
| LMT240920P00330000 | 2024-03-19 3:03PM EDT | 330.00 | 1.10 | 0.40 | 1.50 | 0.00 | - | 1 | 4 | 31.47% |
| LMT240920P00335000 | 2024-04-19 9:30AM EDT | 335.00 | 0.95 | 0.20 | 0.95 | 0.00 | - | 1 | 6 | 27.78% |
| LMT240920P00340000 | 2024-04-08 11:19AM EDT | 340.00 | 1.32 | 0.25 | 1.05 | 0.00 | - | 1 | 43 | 27.17% |
| LMT240920P00345000 | 2024-03-13 9:47AM EDT | 345.00 | 1.80 | 0.75 | 2.05 | 0.00 | - | 20 | 127 | 29.87% |
| LMT240920P00350000 | 2024-04-16 10:16AM EDT | 350.00 | 1.80 | 0.35 | 1.30 | 0.00 | - | 1 | 196 | 26.04% |
| LMT240920P00355000 | 2024-04-23 3:33PM EDT | 355.00 | 1.10 | 0.40 | 1.40 | 0.00 | - | 3 | 108 | 25.31% |
| LMT240920P00360000 | 2024-04-24 12:47PM EDT | 360.00 | 1.09 | 0.50 | 1.55 | 0.00 | - | 2 | 69 | 24.71% |
| LMT240920P00365000 | 2024-03-21 10:30AM EDT | 365.00 | 2.10 | 1.80 | 2.05 | 0.00 | - | 1 | 16 | 25.11% |
| LMT240920P00370000 | 2024-04-26 3:13PM EDT | 370.00 | 1.00 | 1.00 | 1.35 | -0.50 | -33.33% | 2 | 86 | 21.82% |
| LMT240920P00375000 | 2024-04-22 2:45PM EDT | 375.00 | 2.00 | 1.30 | 2.20 | 0.00 | - | 10 | 84 | 23.18% |
| LMT240920P00380000 | 2024-04-23 3:53PM EDT | 380.00 | 1.95 | 1.50 | 1.65 | 0.00 | - | 6 | 1,153 | 20.56% |
| LMT240920P00385000 | 2024-04-22 12:10PM EDT | 385.00 | 2.60 | 1.75 | 1.90 | 0.00 | - | 2 | 167 | 20.12% |
| LMT240920P00390000 | 2024-04-26 11:02AM EDT | 390.00 | 2.10 | 2.00 | 2.20 | -0.30 | -12.50% | 2 | 124 | 19.70% |
| LMT240920P00395000 | 2024-04-05 1:32PM EDT | 395.00 | 5.20 | 2.30 | 2.50 | 0.00 | - | 16 | 51 | 19.20% |
| LMT240920P00400000 | 2024-04-26 3:11PM EDT | 400.00 | 2.75 | 2.65 | 2.90 | -0.85 | -23.61% | 3 | 280 | 18.80% |
| LMT240920P00405000 | 2024-04-26 9:59AM EDT | 405.00 | 3.23 | 3.10 | 3.40 | +0.03 | +0.94% | 1 | 35 | 18.47% |
| LMT240920P00410000 | 2024-04-25 2:19PM EDT | 410.00 | 3.79 | 3.70 | 4.00 | 0.00 | - | 1 | 71 | 18.17% |
| LMT240920P00415000 | 2024-04-19 9:55AM EDT | 415.00 | 7.04 | 4.30 | 4.60 | 0.00 | - | 15 | 40 | 17.75% |
| LMT240920P00420000 | 2024-04-26 10:43AM EDT | 420.00 | 5.40 | 5.00 | 5.40 | +0.33 | +6.51% | 5 | 296 | 17.47% |
| LMT240920P00425000 | 2024-04-25 10:05AM EDT | 425.00 | 6.38 | 5.80 | 6.20 | 0.00 | - | 3 | 119 | 17.05% |
| LMT240920P00430000 | 2024-04-18 2:23PM EDT | 430.00 | 11.50 | 6.80 | 7.20 | 0.00 | - | 3 | 88 | 16.73% |
| LMT240920P00435000 | 2024-04-17 2:00PM EDT | 435.00 | 13.73 | 7.90 | 8.40 | 0.00 | - | 4 | 79 | 16.48% |
| LMT240920P00440000 | 2024-04-26 3:27PM EDT | 440.00 | 9.22 | 9.00 | 9.80 | -1.48 | -13.83% | 2 | 103 | 16.26% |
| LMT240920P00445000 | 2024-04-24 2:08PM EDT | 445.00 | 11.80 | 10.80 | 11.30 | 0.00 | - | 7 | 15 | 15.97% |
| LMT240920P00450000 | 2024-04-26 1:26PM EDT | 450.00 | 12.30 | 12.60 | 13.10 | -1.30 | -9.56% | 3 | 50 | 15.78% |
| LMT240920P00455000 | 2024-04-26 10:33AM EDT | 455.00 | 15.50 | 14.40 | 15.10 | +1.30 | +9.15% | 11 | 82 | 15.59% |
| LMT240920P00460000 | 2024-04-26 3:59PM EDT | 460.00 | 17.00 | 16.60 | 17.20 | -0.85 | -4.76% | 4 | 61 | 15.31% |
| LMT240920P00465000 | 2024-04-26 2:47PM EDT | 465.00 | 19.40 | 19.10 | 19.50 | +1.60 | +8.99% | 2 | 44 | 15.01% |
| LMT240920P00470000 | 2024-04-24 10:26AM EDT | 470.00 | 24.00 | 21.60 | 22.20 | 0.00 | - | 5 | 34 | 14.86% |
| LMT240920P00475000 | 2024-04-24 2:08PM EDT | 475.00 | 25.70 | 24.20 | 25.20 | 0.00 | - | 1 | 5 | 14.78% |
| LMT240920P00510000 | 2024-01-16 11:07AM EDT | 510.00 | 53.30 | 87.30 | 95.40 | 0.00 | - | 2 | 0 | 52.41% |
| LMT240920P00530000 | 2024-02-16 4:39PM EDT | 530.00 | 108.23 | 89.60 | 98.20 | 0.00 | - | 6 | 0 | 46.01% |
| LMT240920P00535000 | 2024-02-16 4:38PM EDT | 535.00 | 113.45 | 94.10 | 103.70 | 0.00 | - | 4 | 0 | 47.66% |
| LMT240920P00580000 | 2024-04-15 2:36PM EDT | 580.00 | 122.00 | 116.20 | 120.90 | 0.00 | - | - | 0 | 23.82% |
| LMT240920P00680000 | 2024-01-26 2:10PM EDT | 680.00 | 252.50 | 247.90 | 255.50 | 0.00 | - | 2 | 0 | 77.35% |
© 2024 Yahoo. Todos los derechos reservados.