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 junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620C00230000 | 2024-01-23 4:48PM EDT | 230.00 | 209.95 | 198.00 | 207.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250620C00270000 | 2024-04-16 3:55PM EDT | 270.00 | 193.00 | 192.00 | 200.80 | 0.00 | - | - | 1 | 42.70% |
| LMT250620C00300000 | 2024-03-12 3:05PM EDT | 300.00 | 144.80 | 158.10 | 165.50 | 0.00 | - | - | 1 | 28.69% |
| LMT250620C00330000 | 2024-04-17 10:14AM EDT | 330.00 | 137.49 | 140.00 | 147.00 | 0.00 | - | - | 2 | 35.82% |
| LMT250620C00350000 | 2024-02-28 1:44PM EDT | 350.00 | 98.80 | 114.10 | 122.90 | 0.00 | - | 1 | 15 | 27.96% |
| LMT250620C00360000 | 2024-01-30 2:07PM EDT | 360.00 | 88.81 | 89.20 | 90.90 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00370000 | 2024-04-12 10:14AM EDT | 370.00 | 104.89 | 107.80 | 110.20 | 0.00 | - | 1 | 1 | 29.67% |
| LMT250620C00380000 | 2024-03-18 11:41AM EDT | 380.00 | 77.78 | 96.20 | 100.10 | 0.00 | - | 1 | 1 | 27.45% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 390.00 | 89.88 | 91.20 | 94.30 | 0.00 | - | 1 | 2 | 28.10% |
| LMT250620C00400000 | 2024-04-23 3:25PM EDT | 400.00 | 85.00 | 84.00 | 86.50 | 0.00 | - | 2 | 9 | 27.25% |
| LMT250620C00410000 | 2024-04-18 9:48AM EDT | 410.00 | 77.60 | 76.10 | 78.80 | 0.00 | - | 1 | 4 | 26.35% |
| LMT250620C00420000 | 2024-04-18 11:43AM EDT | 420.00 | 69.80 | 69.60 | 71.90 | 0.00 | - | 2 | 9 | 25.80% |
| LMT250620C00430000 | 2024-03-27 11:15AM EDT | 430.00 | 56.00 | 62.60 | 65.60 | 0.00 | - | 1 | 29 | 25.43% |
| LMT250620C00440000 | 2024-04-23 3:30PM EDT | 440.00 | 57.63 | 56.40 | 58.80 | 0.00 | - | 2 | 15 | 24.64% |
| LMT250620C00450000 | 2024-04-25 3:02PM EDT | 450.00 | 53.50 | 51.20 | 54.40 | 0.00 | - | 1 | 61 | 24.96% |
| LMT250620C00460000 | 2024-04-23 9:35AM EDT | 460.00 | 55.00 | 45.10 | 47.70 | 0.00 | - | 2 | 14 | 23.92% |
| LMT250620C00470000 | 2024-04-25 3:27PM EDT | 470.00 | 42.70 | 40.00 | 42.00 | 0.00 | - | 4 | 22 | 23.25% |
| LMT250620C00480000 | 2024-04-22 3:57PM EDT | 480.00 | 38.10 | 35.40 | 38.70 | 0.00 | - | 27 | 80 | 23.62% |
| LMT250620C00490000 | 2024-04-19 2:56PM EDT | 490.00 | 37.00 | 27.30 | 32.70 | 0.00 | - | 4 | 29 | 22.47% |
| LMT250620C00500000 | 2024-04-23 11:06AM EDT | 500.00 | 28.30 | 24.10 | 28.30 | 0.00 | - | 1 | 86 | 21.95% |
| LMT250620C00510000 | 2024-04-23 11:39AM EDT | 510.00 | 28.40 | 23.50 | 28.80 | 0.00 | - | 1 | 28 | 23.83% |
| LMT250620C00520000 | 2024-04-25 2:21PM EDT | 520.00 | 21.50 | 20.10 | 21.40 | 0.00 | - | 2 | 119 | 21.38% |
| LMT250620C00530000 | 2024-04-17 12:43PM EDT | 530.00 | 18.70 | 17.30 | 21.60 | 0.00 | - | 6 | 76 | 22.90% |
| LMT250620C00540000 | 2024-04-15 9:40AM EDT | 540.00 | 17.65 | 14.80 | 19.20 | 0.00 | - | 1 | 287 | 22.87% |
| LMT250620C00550000 | 2024-04-26 3:40PM EDT | 550.00 | 13.05 | 9.70 | 13.40 | -3.95 | -23.24% | 1 | 14 | 20.58% |
| LMT250620C00560000 | 2024-04-26 9:54AM EDT | 560.00 | 11.40 | 10.60 | 11.50 | -1.40 | -10.94% | 2 | 3 | 20.45% |
| LMT250620C00570000 | 2024-03-18 10:39AM EDT | 570.00 | 4.10 | 10.30 | 11.30 | 0.00 | - | 1 | 34 | 21.39% |
| LMT250620C00580000 | 2024-04-26 12:39PM EDT | 580.00 | 8.10 | 7.50 | 8.40 | -2.40 | -22.86% | 1 | 396 | 20.24% |
| LMT250620C00600000 | 2024-04-26 12:50PM EDT | 600.00 | 5.60 | 3.60 | 6.10 | -2.30 | -29.11% | 1 | 19 | 20.10% |
| LMT250620C00640000 | 2024-04-19 9:59AM EDT | 640.00 | 4.50 | 2.00 | 3.30 | 0.00 | - | 1 | 9 | 20.13% |
| LMT250620C00660000 | 2024-04-15 9:31AM EDT | 660.00 | 3.00 | 0.80 | 3.60 | 0.00 | - | 3 | 16 | 21.93% |
| LMT250620C00680000 | 2024-04-22 1:36PM EDT | 680.00 | 2.55 | 0.00 | 2.55 | 0.00 | - | 1 | 33 | 21.66% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620P00230000 | 2023-12-19 11:57AM EDT | 230.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 52.98% |
| LMT250620P00240000 | 2024-04-05 12:09PM EDT | 240.00 | 1.15 | 0.05 | 10.00 | 0.00 | - | 1 | 6 | 50.89% |
| LMT250620P00250000 | 2024-04-05 3:46PM EDT | 250.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 47.72% |
| LMT250620P00260000 | 2024-03-15 12:01PM EDT | 260.00 | 1.65 | 0.00 | 9.60 | 0.00 | - | - | 1 | 45.24% |
| LMT250620P00270000 | 2024-02-16 2:38PM EDT | 270.00 | 3.20 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 43.39% |
| LMT250620P00290000 | 2024-03-19 12:30PM EDT | 290.00 | 2.90 | 2.55 | 5.00 | 0.00 | - | 1 | 6 | 31.91% |
| LMT250620P00300000 | 2024-03-26 2:40PM EDT | 300.00 | 2.64 | 1.90 | 3.90 | 0.00 | - | 1 | 11 | 28.21% |
| LMT250620P00310000 | 2024-03-14 11:49AM EDT | 310.00 | 4.50 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 28.33% |
| LMT250620P00320000 | 2024-04-15 10:30AM EDT | 320.00 | 5.30 | 3.40 | 4.50 | 0.00 | - | 1 | 23 | 25.67% |
| LMT250620P00330000 | 2024-04-04 2:15PM EDT | 330.00 | 5.70 | 3.90 | 4.50 | 0.00 | - | 26 | 69 | 23.95% |
| LMT250620P00340000 | 2024-04-22 11:45AM EDT | 340.00 | 6.00 | 4.80 | 5.30 | 0.00 | - | 2 | 6 | 23.31% |
| LMT250620P00350000 | 2024-04-26 10:15AM EDT | 350.00 | 6.20 | 5.70 | 6.20 | +0.20 | +3.33% | 1 | 130 | 22.66% |
| LMT250620P00360000 | 2024-04-05 2:40PM EDT | 360.00 | 10.20 | 6.80 | 10.80 | 0.00 | - | 13 | 51 | 25.33% |
| LMT250620P00370000 | 2024-04-04 2:44PM EDT | 370.00 | 11.10 | 8.00 | 8.60 | 0.00 | - | 9 | 21 | 21.52% |
| LMT250620P00380000 | 2024-04-12 9:50AM EDT | 380.00 | 12.00 | 9.40 | 11.60 | 0.00 | - | 1 | 113 | 22.17% |
| LMT250620P00390000 | 2024-04-25 2:42PM EDT | 390.00 | 11.30 | 11.10 | 14.80 | 0.00 | - | 1 | 12 | 22.60% |
| LMT250620P00400000 | 2024-04-25 3:33PM EDT | 400.00 | 13.08 | 13.00 | 13.80 | 0.00 | - | 2 | 138 | 19.92% |
| LMT250620P00410000 | 2024-04-25 3:31PM EDT | 410.00 | 15.00 | 15.20 | 16.20 | 0.00 | - | 2 | 56 | 19.49% |
| LMT250620P00420000 | 2024-03-28 9:36AM EDT | 420.00 | 17.77 | 17.80 | 18.70 | 0.00 | - | 2 | 13 | 18.94% |
| LMT250620P00430000 | 2024-04-26 10:09AM EDT | 430.00 | 21.00 | 20.40 | 25.80 | +0.20 | +0.96% | 3 | 62 | 20.77% |
| LMT250620P00440000 | 2024-04-24 1:55PM EDT | 440.00 | 25.60 | 23.80 | 27.60 | 0.00 | - | 8 | 27 | 19.38% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 450.00 | 27.97 | 27.60 | 29.00 | 0.00 | - | 2 | 39 | 17.66% |
| LMT250620P00460000 | 2024-03-25 9:30AM EDT | 460.00 | 35.93 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.10% |
| LMT250620P00470000 | 2024-04-23 10:03AM EDT | 470.00 | 37.00 | 35.40 | 42.00 | 0.00 | - | 1 | 4 | 18.86% |
| LMT250620P00480000 | 2024-01-03 11:02AM EDT | 480.00 | 43.20 | 61.90 | 65.40 | 0.00 | - | - | 6 | 27.70% |
| LMT250620P00530000 | 2024-02-22 1:35PM EDT | 530.00 | 106.37 | 81.00 | 88.90 | 0.00 | - | 1 | 0 | 22.14% |
| LMT250620P00570000 | 2024-02-27 11:45AM EDT | 570.00 | 142.49 | 110.00 | 118.90 | 0.00 | - | 1 | 0 | 20.64% |
© 2024 Yahoo. Todos los derechos reservados.