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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT260116C00210000 | 2024-04-12 11:36AM EDT | 210.00 | 247.55 | 248.00 | 257.00 | 0.00 | - | 1 | 1 | 41.81% |
| LMT260116C00250000 | 2024-04-15 9:37AM EDT | 250.00 | 212.00 | 211.00 | 220.00 | 0.00 | - | 1 | 7 | 37.83% |
| LMT260116C00260000 | 2024-01-25 2:54PM EDT | 260.00 | 176.33 | 171.00 | 181.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT260116C00280000 | 2024-03-28 10:19AM EDT | 280.00 | 180.58 | 185.00 | 194.00 | 0.00 | - | 1 | 4 | 36.17% |
| LMT260116C00300000 | 2024-04-17 3:15PM EDT | 300.00 | 165.26 | 168.00 | 177.00 | 0.00 | - | 1 | 11 | 34.87% |
| LMT260116C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 156.78 | 151.00 | 159.10 | +25.98 | +19.86% | 2 | 7 | 32.63% |
| LMT260116C00340000 | 2024-03-04 12:51PM EDT | 340.00 | 114.00 | 124.00 | 129.70 | 0.00 | - | 2 | 9 | 21.87% |
| LMT260116C00350000 | 2024-04-03 1:10PM EDT | 350.00 | 118.45 | 128.40 | 133.60 | 0.00 | - | 3 | 9 | 29.94% |
| LMT260116C00360000 | 2024-04-19 1:38PM EDT | 360.00 | 126.82 | 118.00 | 125.40 | 0.00 | - | 5 | 15 | 29.13% |
| LMT260116C00370000 | 2024-04-16 11:47AM EDT | 370.00 | 113.54 | 114.00 | 117.80 | 0.00 | - | 4 | 12 | 28.59% |
| LMT260116C00380000 | 2024-04-19 11:35AM EDT | 380.00 | 111.46 | 106.10 | 111.00 | 0.00 | - | 2 | 6 | 28.38% |
| LMT260116C00390000 | 2024-03-18 11:24AM EDT | 390.00 | 78.60 | 96.00 | 103.00 | 0.00 | - | 1 | 9 | 27.46% |
| LMT260116C00400000 | 2024-03-27 1:35PM EDT | 400.00 | 85.00 | 92.70 | 96.20 | 0.00 | - | 9 | 64 | 27.06% |
| LMT260116C00410000 | 2024-04-24 2:29PM EDT | 410.00 | 88.00 | 85.70 | 90.00 | 0.00 | - | 4 | 13 | 26.85% |
| LMT260116C00420000 | 2024-04-18 2:52PM EDT | 420.00 | 78.50 | 79.50 | 82.70 | 0.00 | - | 1 | 40 | 26.02% |
| LMT260116C00430000 | 2024-04-24 1:41PM EDT | 430.00 | 74.00 | 73.10 | 76.50 | 0.00 | - | 10 | 109 | 25.61% |
| LMT260116C00440000 | 2024-04-19 10:19AM EDT | 440.00 | 72.00 | 67.30 | 70.80 | 0.00 | - | 1 | 32 | 25.32% |
| LMT260116C00450000 | 2024-04-23 9:51AM EDT | 450.00 | 68.40 | 61.60 | 65.00 | 0.00 | - | 1 | 35 | 24.88% |
| LMT260116C00460000 | 2024-04-25 11:12AM EDT | 460.00 | 57.10 | 53.60 | 59.00 | 0.00 | - | 2 | 42 | 24.26% |
| LMT260116C00470000 | 2024-04-25 2:08PM EDT | 470.00 | 53.50 | 51.30 | 53.70 | 0.00 | - | 3 | 48 | 23.83% |
| LMT260116C00480000 | 2024-04-25 11:12AM EDT | 480.00 | 47.20 | 46.70 | 49.00 | 0.00 | - | 1 | 45 | 23.55% |
| LMT260116C00490000 | 2024-04-04 3:16PM EDT | 490.00 | 45.00 | 42.20 | 44.30 | +7.10 | +18.73% | 2 | 21 | 23.16% |
| LMT260116C00500000 | 2024-04-25 9:36AM EDT | 500.00 | 40.20 | 37.90 | 40.00 | 0.00 | - | 1 | 157 | 22.83% |
| LMT260116C00510000 | 2024-04-22 11:16AM EDT | 510.00 | 39.00 | 31.30 | 36.10 | 0.00 | - | 1 | 73 | 22.56% |
| LMT260116C00520000 | 2024-04-17 12:43PM EDT | 520.00 | 31.16 | 28.30 | 32.40 | 0.00 | - | 6 | 24 | 22.26% |
| LMT260116C00530000 | 2024-04-10 9:41AM EDT | 530.00 | 24.16 | 26.80 | 29.00 | 0.00 | - | 2 | 28 | 21.99% |
| LMT260116C00540000 | 2024-04-23 2:02PM EDT | 540.00 | 25.50 | 22.30 | 25.90 | 0.00 | - | 4 | 14 | 21.75% |
| LMT260116C00550000 | 2024-04-16 3:39PM EDT | 550.00 | 25.23 | 21.50 | 23.10 | 0.00 | - | 3 | 39 | 21.54% |
| LMT260116C00560000 | 2024-04-16 12:20PM EDT | 560.00 | 21.10 | 16.80 | 20.50 | 0.00 | - | 1 | 39 | 21.31% |
| LMT260116C00570000 | 2024-03-27 9:30AM EDT | 570.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| LMT260116C00580000 | 2024-03-28 3:45PM EDT | 580.00 | 10.67 | 13.30 | 16.10 | 0.00 | - | 5 | 21 | 20.95% |
| LMT260116C00600000 | 2024-04-19 10:28AM EDT | 600.00 | 14.50 | 8.30 | 12.60 | 0.00 | - | 1 | 43 | 20.68% |
| LMT260116C00620000 | 2024-04-25 1:35PM EDT | 620.00 | 9.70 | 6.10 | 12.40 | 0.00 | - | 5 | 51 | 22.09% |
| LMT260116C00640000 | 2024-04-19 11:25AM EDT | 640.00 | 8.80 | 3.90 | 9.80 | 0.00 | - | 1 | 32 | 21.84% |
| LMT260116C00660000 | 2024-03-27 10:30AM EDT | 660.00 | 2.35 | 3.70 | 7.70 | 0.00 | - | 1 | 28 | 21.62% |
| LMT260116C00680000 | 2024-04-23 12:03PM EDT | 680.00 | 5.10 | 3.50 | 5.90 | 0.00 | - | 4 | 38 | 21.31% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT260116P00210000 | 2024-04-23 10:49AM EDT | 210.00 | 0.75 | 0.80 | 1.55 | 0.00 | - | 1 | 66 | 32.08% |
| LMT260116P00220000 | 2024-03-06 1:56PM EDT | 220.00 | 1.70 | 0.60 | 4.00 | 0.00 | - | 1 | 5 | 36.58% |
| LMT260116P00230000 | 2024-04-25 1:58PM EDT | 230.00 | 1.80 | 0.85 | 2.15 | 0.00 | - | 10 | 24 | 30.51% |
| LMT260116P00240000 | 2024-02-08 3:42PM EDT | 240.00 | 3.03 | 0.00 | 4.90 | 0.00 | - | 4 | 47 | 34.42% |
| LMT260116P00250000 | 2024-04-22 10:44AM EDT | 250.00 | 3.50 | 1.30 | 2.95 | 0.00 | - | 2 | 29 | 29.08% |
| LMT260116P00260000 | 2024-04-24 10:15AM EDT | 260.00 | 3.50 | 1.60 | 3.50 | 0.00 | - | 3 | 30 | 28.52% |
| LMT260116P00270000 | 2024-02-27 1:01PM EDT | 270.00 | 5.70 | 1.70 | 5.30 | 0.00 | - | 1 | 20 | 29.72% |
| LMT260116P00280000 | 2024-04-26 1:44PM EDT | 280.00 | 3.85 | 3.00 | 4.60 | +0.25 | +6.94% | 1 | 14 | 27.08% |
| LMT260116P00290000 | 2024-03-01 3:38PM EDT | 290.00 | 6.20 | 2.65 | 6.30 | 0.00 | - | 1 | 34 | 27.70% |
| LMT260116P00300000 | 2024-04-22 2:23PM EDT | 300.00 | 5.30 | 2.45 | 5.60 | 0.00 | - | 2 | 99 | 25.26% |
| LMT260116P00310000 | 2024-04-04 1:19PM EDT | 310.00 | 5.80 | 5.00 | 6.40 | 0.00 | - | 2 | 16 | 24.62% |
| LMT260116P00320000 | 2024-04-26 1:44PM EDT | 320.00 | 6.65 | 2.35 | 7.20 | -0.25 | -3.62% | 1 | 16 | 23.90% |
| LMT260116P00330000 | 2024-04-23 3:12PM EDT | 330.00 | 8.30 | 7.10 | 8.20 | 0.00 | - | 3 | 45 | 23.28% |
| LMT260116P00340000 | 2024-04-12 9:32AM EDT | 340.00 | 10.50 | 8.20 | 9.30 | 0.00 | - | 1 | 13 | 22.67% |
| LMT260116P00350000 | 2024-04-25 1:55PM EDT | 350.00 | 9.70 | 9.50 | 10.60 | -0.30 | -3.00% | 1 | 118 | 22.12% |
| LMT260116P00360000 | 2024-04-25 11:12AM EDT | 360.00 | 11.80 | 10.90 | 12.00 | 0.00 | - | 1 | 35 | 21.53% |
| LMT260116P00370000 | 2024-04-25 2:22PM EDT | 370.00 | 12.40 | 12.50 | 13.70 | 0.00 | - | 2 | 39 | 21.05% |
| LMT260116P00380000 | 2024-04-25 11:13AM EDT | 380.00 | 15.60 | 11.50 | 15.50 | 0.00 | - | 1 | 57 | 20.51% |
| LMT260116P00390000 | 2024-04-25 3:28PM EDT | 390.00 | 16.52 | 13.60 | 17.60 | 0.00 | - | 3 | 12 | 20.04% |
| LMT260116P00400000 | 2024-04-25 11:12AM EDT | 400.00 | 20.00 | 17.40 | 19.90 | 0.00 | - | 1 | 185 | 19.55% |
| LMT260116P00410000 | 2024-04-25 11:12AM EDT | 410.00 | 22.50 | 21.10 | 22.70 | 0.00 | - | 1 | 9 | 19.19% |
| LMT260116P00420000 | 2024-04-25 11:14AM EDT | 420.00 | 25.50 | 23.80 | 25.90 | 0.00 | - | 1 | 57 | 18.89% |
| LMT260116P00430000 | 2024-04-25 11:40AM EDT | 430.00 | 28.60 | 27.00 | 29.10 | 0.00 | - | 1 | 55 | 18.45% |
| LMT260116P00440000 | 2024-04-25 11:40AM EDT | 440.00 | 32.10 | 29.70 | 32.40 | 0.00 | - | 1 | 61 | 17.92% |
| LMT260116P00450000 | 2024-04-26 9:38AM EDT | 450.00 | 34.50 | 31.30 | 35.80 | +0.50 | +1.47% | 1 | 30 | 17.31% |
| LMT260116P00460000 | 2024-01-24 3:22PM EDT | 460.00 | 52.60 | 48.90 | 56.00 | 0.00 | - | 2 | 19 | 23.57% |
| LMT260116P00470000 | 2024-04-12 12:30PM EDT | 470.00 | 50.00 | 42.20 | 45.00 | 0.00 | - | 3 | 3 | 16.65% |
| LMT260116P00480000 | 2024-04-25 9:54AM EDT | 480.00 | 48.60 | 44.50 | 49.80 | 0.00 | - | 5 | 3 | 16.17% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 490.00 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 23.39% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 500.00 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 23.73% |
| LMT260116P00550000 | 2024-02-22 1:35PM EDT | 550.00 | 126.22 | 100.00 | 109.00 | 0.00 | - | 1 | 0 | 20.26% |
| LMT260116P00580000 | 2024-03-01 10:38AM EDT | 580.00 | 154.02 | 120.10 | 129.80 | 0.00 | - | 2 | 0 | 18.24% |
© 2024 Yahoo. Todos los derechos reservados.