U.S. markets open in 6 hours 13 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 comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT250620C002300002024-01-23 4:48PM EDT230.00209.95198.00207.000.00-110.00%
LMT250620C003000002024-03-12 3:05PM EDT300.00144.80158.10165.500.00--134.97%
LMT250620C003500002024-02-28 1:44PM EDT350.0098.80114.10122.900.00-11531.37%
LMT250620C003600002024-01-30 2:07PM EDT360.0088.8189.2090.900.00--10.00%
LMT250620C003700002024-04-12 10:14AM EDT370.00104.890.000.000.00-100.00%
LMT250620C003800002024-03-18 11:41AM EDT380.0077.7896.20100.100.00-1129.91%
LMT250620C003900002024-04-12 10:19AM EDT390.0089.880.000.000.00-100.00%
LMT250620C004000002024-04-16 10:29AM EDT400.0085.800.000.000.00-200.00%
LMT250620C004100002024-03-18 11:41AM EDT410.0057.4774.9079.400.00-2328.55%
LMT250620C004200002024-04-16 3:57PM EDT420.0069.040.000.000.00-200.00%
LMT250620C004300002024-03-27 11:15AM EDT430.0056.000.000.000.00-100.00%
LMT250620C004400002024-04-15 2:36PM EDT440.0059.700.000.000.00-100.00%
LMT250620C004500002024-04-16 3:58PM EDT450.0051.000.000.000.00-200.00%
LMT250620C004600002024-04-16 12:18PM EDT460.0048.000.000.000.00-100.20%
LMT250620C004700002024-03-28 10:11AM EDT470.0036.000.000.000.00-100.78%
LMT250620C004800002024-04-05 12:16PM EDT480.0034.100.000.000.00-300.78%
LMT250620C004900002024-04-17 2:36PM EDT490.0032.200.000.000.00-201.56%
LMT250620C005000002024-04-09 11:53AM EDT500.0024.680.000.000.00-1001.56%
LMT250620C005100002024-04-17 9:51AM EDT510.0025.500.000.000.00-101.56%
LMT250620C005200002024-04-16 12:18PM EDT520.0023.270.000.000.00-103.13%
LMT250620C005300002024-04-17 12:43PM EDT530.0018.700.000.000.00-603.13%
LMT250620C005400002024-04-15 9:40AM EDT540.0017.650.000.000.00-103.13%
LMT250620C005500002024-04-04 2:15PM EDT550.009.800.000.000.00-403.13%
LMT250620C005600002024-04-05 12:35PM EDT560.0012.000.000.000.00-103.13%
LMT250620C005700002024-03-18 10:39AM EDT570.004.1010.3011.300.00-13421.92%
LMT250620C005800002024-04-16 10:20AM EDT580.0010.500.000.000.00-103.13%
LMT250620C006000002024-04-17 3:49PM EDT600.006.980.000.000.00-106.25%
LMT250620C006400002024-04-17 12:14PM EDT640.003.400.000.000.00-106.25%
LMT250620C006600002024-04-15 9:31AM EDT660.003.000.000.000.00-306.25%
LMT250620C006800002024-04-15 9:52AM EDT680.002.700.000.000.00-106.25%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT250620P002300002023-12-19 11:57AM EDT230.001.000.009.600.00-1451.88%
LMT250620P002400002024-04-05 12:09PM EDT240.001.150.000.000.00-1012.50%
LMT250620P002500002024-04-05 3:46PM EDT250.001.350.000.000.00-1012.50%
LMT250620P002600002024-03-15 12:01PM EDT260.001.650.009.600.00--144.20%
LMT250620P002700002024-02-16 2:38PM EDT270.003.200.0510.000.00-1342.36%
LMT250620P002900002024-03-19 12:30PM EDT290.002.900.000.000.00-106.25%
LMT250620P003000002024-03-26 2:40PM EDT300.002.640.000.000.00-106.25%
LMT250620P003100002024-03-14 11:49AM EDT310.004.504.405.100.00-1127.48%
LMT250620P003200002024-04-15 10:30AM EDT320.005.300.000.000.00-106.25%
LMT250620P003300002024-04-04 2:15PM EDT330.005.700.000.000.00-2606.25%
LMT250620P003400002024-03-27 3:36PM EDT340.005.000.000.000.00-206.25%
LMT250620P003500002024-04-15 9:57AM EDT350.008.000.000.000.00-206.25%
LMT250620P003600002024-04-05 2:40PM EDT360.0010.200.000.000.00-1303.13%
LMT250620P003700002024-04-04 2:44PM EDT370.0011.100.000.000.00-903.13%
LMT250620P003800002024-04-12 9:50AM EDT380.0012.000.000.000.00-103.13%
LMT250620P003900002024-04-10 10:53AM EDT390.0016.000.000.000.00-603.13%
LMT250620P004000002024-04-03 1:03PM EDT400.0015.200.000.000.00-12503.13%
LMT250620P004100002024-03-27 11:47AM EDT410.0016.010.000.000.00-201.56%
LMT250620P004200002024-03-28 9:36AM EDT420.0017.770.000.000.00-201.56%
LMT250620P004300002024-04-01 10:39AM EDT430.0022.300.000.000.00-301.56%
LMT250620P004400002024-04-16 11:59AM EDT440.0029.600.000.000.00-2000.78%
LMT250620P004500002024-03-28 9:36AM EDT450.0027.970.000.000.00-200.39%
LMT250620P004600002024-03-25 9:30AM EDT460.0035.930.000.000.00-700.00%
LMT250620P004800002024-01-03 11:02AM EDT480.0043.2061.9065.400.00--626.07%
LMT250620P005300002024-02-22 1:35PM EDT530.00106.3781.0088.900.00-1019.78%
LMT250620P005700002024-02-27 11:45AM EDT570.00142.49110.00118.900.00-1016.87%