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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT250117C002000002024-04-05 1:27PM EDT200.00253.500.000.000.00-15000.00%
LMT250117C002100002023-04-04 3:03PM EDT210.00278.48239.30248.000.00-5149.95%
LMT250117C002200002023-09-13 11:39AM EDT220.00207.20221.30228.300.00-200.00%
LMT250117C002300002024-01-23 4:48PM EDT230.00209.05197.40207.000.00-150.00%
LMT250117C002400002023-12-20 12:13PM EDT240.00211.20215.00225.000.00-2260.20%
LMT250117C002500002024-04-15 2:00PM EDT250.00208.500.000.000.00-600.00%
LMT250117C002600002023-09-06 3:39PM EDT260.00174.50146.90152.800.00-150.00%
LMT250117C002700002023-11-20 4:14PM EDT270.00179.56176.90183.300.00-360.00%
LMT250117C002800002024-02-01 10:57AM EDT280.00154.13149.40158.000.00-360.00%
LMT250117C003000002024-02-23 12:35PM EDT300.00136.00147.00156.000.00-2270.00%
LMT250117C003100002024-01-12 4:24PM EDT310.00158.82121.20128.000.00-2590.00%
LMT250117C003200002024-02-13 4:24PM EDT320.00114.00120.20129.000.00-640.00%
LMT250117C003300002024-03-13 9:30AM EDT330.00116.100.000.000.00-180.00%
LMT250117C003400002024-04-05 2:57PM EDT340.00122.300.000.000.00-100.00%
LMT250117C003500002024-04-15 3:34PM EDT350.00116.100.000.000.00-100.00%
LMT250117C003600002024-04-05 11:07AM EDT360.00104.370.000.000.00-100.00%
LMT250117C003700002024-04-05 1:30PM EDT370.0095.900.000.000.00-300.00%
LMT250117C003800002024-04-16 2:07PM EDT380.0092.000.000.000.00-200.00%
LMT250117C003900002024-04-03 3:33PM EDT390.0073.600.000.000.00-100.00%
LMT250117C004000002024-04-17 3:42PM EDT400.0073.840.000.000.00-300.00%
LMT250117C004100002024-04-03 3:57PM EDT410.0058.900.000.000.00-100.00%
LMT250117C004200002024-04-17 2:32PM EDT420.0058.520.000.000.00-100.00%
LMT250117C004300002024-04-16 9:39AM EDT430.0054.000.000.000.00-200.00%
LMT250117C004400002024-04-15 2:10PM EDT440.0046.800.000.000.00-100.00%
LMT250117C004500002024-04-17 11:31AM EDT450.0039.000.000.000.00-100.00%
LMT250117C004600002024-04-17 2:30PM EDT460.0034.900.000.000.00-100.20%
LMT250117C004700002024-04-12 3:28PM EDT470.0028.900.000.000.00-300.78%
LMT250117C004800002024-04-17 9:38AM EDT480.0025.200.000.000.00-201.56%
LMT250117C004900002024-04-16 1:05PM EDT490.0023.600.000.000.00-1001.56%
LMT250117C005000002024-04-17 11:25AM EDT500.0018.000.000.000.00-901.56%
LMT250117C005100002024-04-16 10:15AM EDT510.0017.400.000.000.00-503.13%
LMT250117C005200002024-04-16 2:40PM EDT520.0014.450.000.000.00-103.13%
LMT250117C005300002024-04-17 1:42PM EDT530.0011.000.000.000.00-203.13%
LMT250117C005400002024-04-17 9:30AM EDT540.0010.000.000.000.00-103.13%
LMT250117C005500002024-04-16 11:41AM EDT550.009.000.000.000.00-703.13%
LMT250117C005600002024-04-12 10:33AM EDT560.005.900.000.000.00-106.25%
LMT250117C005700002024-04-09 3:50PM EDT570.003.170.000.000.00-306.25%
LMT250117C005800002024-04-15 9:35AM EDT580.005.200.000.000.00-106.25%
LMT250117C006000002024-04-15 3:55PM EDT600.003.500.000.000.00-706.25%
LMT250117C006200002024-04-12 1:42PM EDT620.002.100.000.000.00-16906.25%
LMT250117C006400002024-04-15 3:38PM EDT640.001.670.000.000.00-506.25%
LMT250117C006600002024-04-17 12:03PM EDT660.001.000.000.000.00-106.25%
LMT250117C006800002024-04-15 2:03PM EDT680.000.950.000.000.00-206.25%
LMT250117C007000002024-04-17 12:18PM EDT700.000.450.000.000.00-1012.50%
LMT250117C007200002024-04-16 1:42PM EDT720.000.500.000.000.00-2012.50%
LMT250117C007400002024-04-16 1:42PM EDT740.000.360.000.000.00-8012.50%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT250117P002000002024-04-03 11:08AM EDT200.000.230.000.000.00-1012.50%
LMT250117P002100002023-12-27 12:50PM EDT210.000.500.150.950.00-11644.29%
LMT250117P002200002024-04-15 10:14AM EDT220.000.440.000.000.00-3012.50%
LMT250117P002300002023-12-12 1:42PM EDT230.000.950.201.000.00-25239.89%
LMT250117P002400002024-03-25 3:52PM EDT240.000.360.000.000.00-1012.50%
LMT250117P002500002024-04-01 12:32PM EDT250.000.400.000.000.00-1012.50%
LMT250117P002600002024-04-01 12:12PM EDT260.000.580.000.000.00-3012.50%
LMT250117P002700002024-03-27 3:50PM EDT270.000.650.000.000.00-1012.50%
LMT250117P002800002024-02-09 11:41AM EDT280.001.771.151.800.00-107832.85%
LMT250117P002900002024-03-22 3:58PM EDT290.001.500.000.000.00-2012.50%
LMT250117P003000002024-04-16 3:32PM EDT300.001.800.000.000.00-4012.50%
LMT250117P003100002024-04-04 3:27PM EDT310.002.000.000.000.00-106.25%
LMT250117P003200002024-04-15 9:56AM EDT320.002.650.000.000.00-106.25%
LMT250117P003300002024-04-12 11:21AM EDT330.003.150.000.000.00-106.25%
LMT250117P003400002024-04-16 1:04PM EDT340.003.900.000.000.00-106.25%
LMT250117P003500002024-04-16 11:38AM EDT350.004.800.000.000.00-506.25%
LMT250117P003600002024-04-09 11:31AM EDT360.006.100.000.000.00-406.25%
LMT250117P003700002024-04-17 1:28PM EDT370.006.700.000.000.00-106.25%
LMT250117P003800002024-04-09 11:42AM EDT380.008.700.000.000.00-403.13%
LMT250117P003900002024-04-15 1:51PM EDT390.0010.300.000.000.00-203.13%
LMT250117P004000002024-04-16 10:35AM EDT400.0012.120.000.000.00-203.13%
LMT250117P004100002024-04-10 3:04PM EDT410.0014.100.000.000.00-403.13%
LMT250117P004200002024-04-16 11:59AM EDT420.0016.730.000.000.00-2101.56%
LMT250117P004300002024-04-09 12:10PM EDT430.0020.800.000.000.00-301.56%
LMT250117P004400002024-04-17 9:49AM EDT440.0022.700.000.000.00-600.78%
LMT250117P004500002024-04-09 11:58AM EDT450.0028.600.000.000.00-300.39%
LMT250117P004600002024-04-17 3:26PM EDT460.0031.600.000.000.00-1400.00%
LMT250117P004700002024-04-17 10:49AM EDT470.0036.300.000.000.00-400.00%
LMT250117P004800002024-01-29 1:31PM EDT480.0058.2352.1054.900.00-46125.89%
LMT250117P004900002024-01-09 1:42PM EDT490.0047.7066.3068.100.00-25030.20%
LMT250117P005000002024-02-05 10:30AM EDT500.0078.000.000.000.00-31540.00%
LMT250117P005100002024-01-17 12:18PM EDT510.0058.4583.0092.900.00-101837.43%
LMT250117P005200002023-10-30 11:55AM EDT520.0080.9077.5080.900.00-2224.53%
LMT250117P005300002023-12-12 3:23PM EDT530.0078.5069.3075.900.00-1112.45%
LMT250117P005400002024-01-22 1:05PM EDT540.0082.60110.00120.000.00-32441.03%
LMT250117P005500002024-02-05 11:01AM EDT550.00128.80115.00122.300.00-5137.48%
LMT250117P005600002024-02-05 11:01AM EDT560.00138.70124.00132.600.00-5039.25%
LMT250117P005700002023-09-07 2:41PM EDT570.00143.80167.50170.800.00-12058.42%
LMT250117P005800002023-09-06 3:58PM EDT580.00155.62177.30182.200.00-5060.36%
LMT250117P006000002024-04-16 9:32AM EDT600.00144.000.000.000.00-200.00%
LMT250117P006200002022-11-04 12:50PM EDT620.00153.80131.90135.300.00-560.00%
LMT250117P006400002024-04-15 3:38PM EDT640.00185.490.000.000.00-400.00%
LMT250117P007400002024-01-18 1:02PM EDT740.00284.00313.00323.000.00-2064.56%