U.S. markets open in 5 hours 36 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 comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT260116C002100002024-04-12 11:36AM EDT210.00247.550.000.000.00-100.00%
LMT260116C002500002024-04-15 9:37AM EDT250.00212.000.000.000.00-100.00%
LMT260116C002600002024-01-25 2:54PM EDT260.00176.33171.00181.000.00-110.00%
LMT260116C002800002024-03-28 10:19AM EDT280.00180.580.000.000.00-100.00%
LMT260116C003000002024-04-17 3:15PM EDT300.00165.260.000.000.00-100.00%
LMT260116C003200002024-01-23 4:02PM EDT320.00130.80121.40129.600.00-470.00%
LMT260116C003400002024-03-04 12:51PM EDT340.00114.00124.00129.700.00-2925.24%
LMT260116C003500002024-04-03 1:10PM EDT350.00118.450.000.000.00-300.00%
LMT260116C003600002024-04-16 11:47AM EDT360.00121.040.000.000.00-400.00%
LMT260116C003700002024-04-16 11:47AM EDT370.00113.540.000.000.00-400.00%
LMT260116C003800002024-03-18 11:41AM EDT380.0084.83102.70110.000.00-2629.72%
LMT260116C003900002024-03-18 11:24AM EDT390.0078.6096.00103.000.00-1929.19%
LMT260116C004000002024-03-27 1:35PM EDT400.0085.000.000.000.00-900.00%
LMT260116C004100002024-04-10 3:35PM EDT410.0080.800.000.000.00-100.00%
LMT260116C004200002024-04-08 11:17AM EDT420.0078.100.000.000.00-200.00%
LMT260116C004300002024-04-17 9:33AM EDT430.0072.300.000.000.00-100.00%
LMT260116C004400002024-04-17 10:07AM EDT440.0067.800.000.000.00-100.00%
LMT260116C004500002024-04-15 3:31PM EDT450.0063.600.000.000.00-500.00%
LMT260116C004600002024-04-15 10:13AM EDT460.0056.170.000.000.00-200.20%
LMT260116C004700002024-04-12 12:30PM EDT470.0051.900.000.000.00-500.39%
LMT260116C004800002024-04-08 9:50AM EDT480.0047.000.000.000.00-100.78%
LMT260116C004900002024-04-04 3:16PM EDT490.0037.900.000.000.00-301.56%
LMT260116C005000002024-04-16 10:21AM EDT500.0041.200.000.000.00-101.56%
LMT260116C005100002024-04-11 1:08PM EDT510.0032.100.000.000.00-101.56%
LMT260116C005200002024-04-17 12:43PM EDT520.0031.160.000.000.00-601.56%
LMT260116C005300002024-04-10 9:41AM EDT530.0024.160.000.000.00-203.13%
LMT260116C005400002024-04-16 3:39PM EDT540.0028.060.000.000.00-303.13%
LMT260116C005500002024-04-16 3:39PM EDT550.0025.230.000.000.00-303.13%
LMT260116C005600002024-04-16 12:20PM EDT560.0021.100.000.000.00-103.13%
LMT260116C005700002024-03-27 9:30AM EDT570.0010.200.000.000.00-203.13%
LMT260116C005800002024-03-28 3:45PM EDT580.0010.670.000.000.00-503.13%
LMT260116C006000002024-04-09 12:47PM EDT600.009.790.000.000.00-103.13%
LMT260116C006200002024-04-09 11:10AM EDT620.007.800.000.000.00-803.13%
LMT260116C006400002024-04-15 3:08PM EDT640.008.000.000.000.00-106.25%
LMT260116C006600002024-03-27 10:30AM EDT660.002.350.000.000.00-106.25%
LMT260116C006800002024-04-15 2:54PM EDT680.004.860.000.000.00-806.25%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT260116P002100002024-03-21 3:42PM EDT210.000.900.000.000.00-1012.50%
LMT260116P002200002024-03-06 1:56PM EDT220.001.700.604.000.00-1535.93%
LMT260116P002300002024-04-01 12:27PM EDT230.001.100.000.000.00-1012.50%
LMT260116P002400002024-02-08 3:42PM EDT240.003.030.004.900.00-44733.77%
LMT260116P002500002024-04-03 10:46AM EDT250.001.900.000.000.00-306.25%
LMT260116P002600002024-04-02 10:11AM EDT260.003.300.000.000.00-306.25%
LMT260116P002700002024-02-27 1:01PM EDT270.005.701.705.300.00-12029.08%
LMT260116P002800002024-04-01 11:33AM EDT280.003.600.000.000.00-206.25%
LMT260116P002900002024-03-01 3:38PM EDT290.006.202.656.300.00-13427.04%
LMT260116P003000002024-04-01 11:24AM EDT300.004.500.000.000.00-506.25%
LMT260116P003100002024-04-04 1:19PM EDT310.005.800.000.000.00-206.25%
LMT260116P003200002024-04-02 11:17AM EDT320.006.200.000.000.00-106.25%
LMT260116P003300002024-04-12 9:51AM EDT330.008.930.000.000.00-206.25%
LMT260116P003400002024-04-12 9:32AM EDT340.0010.500.000.000.00-103.13%
LMT260116P003500002024-04-09 3:51PM EDT350.0013.000.000.000.00-103.13%
LMT260116P003600002024-04-11 3:00PM EDT360.0013.900.000.000.00-1703.13%
LMT260116P003700002024-04-11 2:13PM EDT370.0016.000.000.000.00-103.13%
LMT260116P003800002024-04-11 2:13PM EDT380.0018.200.000.000.00-103.13%
LMT260116P003900002024-04-11 2:13PM EDT390.0020.600.000.000.00-103.13%
LMT260116P004000002024-04-11 2:13PM EDT400.0023.200.000.000.00-101.56%
LMT260116P004100002024-04-15 1:45PM EDT410.0026.550.000.000.00-201.56%
LMT260116P004200002024-04-15 1:56PM EDT420.0029.600.000.000.00-101.56%
LMT260116P004300002024-04-11 2:13PM EDT430.0032.700.000.000.00-100.78%
LMT260116P004400002024-04-11 2:13PM EDT440.0036.300.000.000.00-100.78%
LMT260116P004500002024-02-23 12:01PM EDT450.0046.7033.0043.000.00-82519.29%
LMT260116P004600002024-01-24 3:22PM EDT460.0052.6048.9056.000.00-21922.44%
LMT260116P004700002024-04-12 12:30PM EDT470.0050.000.000.000.00-300.00%
LMT260116P004800002024-03-27 1:58PM EDT480.0048.000.000.000.00-200.00%
LMT260116P004900002023-09-15 9:33AM EDT490.0074.0968.8073.500.00--122.08%
LMT260116P005000002023-12-28 12:19PM EDT500.0066.3676.1080.800.00--122.36%
LMT260116P005500002024-02-22 1:35PM EDT550.00126.22100.00109.000.00-1018.26%
LMT260116P005800002024-03-01 10:38AM EDT580.00154.02120.10129.800.00-2015.28%