Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT231208C00410000 | 2023-11-27 3:05PM EST | 410.00 | 35.80 | 39.60 | 42.50 | 0.00 | - | - | 0 | 66.43% |
| LMT231208C00425000 | 2023-11-29 3:54PM EST | 425.00 | 20.00 | 25.10 | 27.20 | 0.00 | - | - | 0 | 44.75% |
| LMT231208C00430000 | 2023-11-28 3:52PM EST | 430.00 | 18.84 | 20.20 | 21.60 | 0.00 | - | 1 | 0 | 32.89% |
| LMT231208C00432500 | 2023-11-30 3:16PM EST | 432.50 | 15.54 | 17.30 | 20.20 | 0.00 | - | - | 1 | 38.97% |
| LMT231208C00435000 | 2023-11-29 2:38PM EST | 435.00 | 10.61 | 13.70 | 18.50 | 0.00 | - | - | 0 | 40.78% |
| LMT231208C00440000 | 2023-11-30 11:16AM EST | 440.00 | 8.40 | 10.50 | 13.20 | 0.00 | - | 5 | 17 | 31.29% |
| LMT231208C00442500 | 2023-12-01 3:23PM EST | 442.50 | 9.00 | 8.90 | 11.10 | +0.80 | +9.76% | 1 | 17 | 29.53% |
| LMT231208C00445000 | 2023-12-04 1:59PM EST | 445.00 | 5.95 | 6.70 | 7.30 | -0.26 | -4.19% | 7 | 91 | 18.15% |
| LMT231208C00447500 | 2023-12-04 3:11PM EST | 447.50 | 4.63 | 5.00 | 5.30 | +0.58 | +14.32% | 21 | 89 | 16.57% |
| LMT231208C00450000 | 2023-12-04 3:59PM EST | 450.00 | 3.42 | 3.40 | 3.70 | +0.22 | +6.88% | 256 | 315 | 15.90% |
| LMT231208C00452500 | 2023-12-04 3:08PM EST | 452.50 | 1.90 | 2.15 | 2.35 | -0.25 | -11.63% | 66 | 175 | 15.05% |
| LMT231208C00455000 | 2023-12-04 3:52PM EST | 455.00 | 1.20 | 1.25 | 1.45 | -0.16 | -11.76% | 91 | 208 | 14.88% |
| LMT231208C00457500 | 2023-12-04 3:59PM EST | 457.50 | 0.70 | 0.65 | 0.85 | -0.10 | -12.50% | 73 | 138 | 14.87% |
| LMT231208C00460000 | 2023-12-04 3:59PM EST | 460.00 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 204 | 65 | 15.16% |
| LMT231208C00465000 | 2023-12-04 3:38PM EST | 465.00 | 0.13 | 0.10 | 0.25 | -0.07 | -35.00% | 31 | 87 | 17.36% |
| LMT231208C00470000 | 2023-12-04 9:37AM EST | 470.00 | 0.09 | 0.00 | 0.10 | +0.02 | +28.57% | 3 | 44 | 18.51% |
| LMT231208C00475000 | 2023-12-04 12:30PM EST | 475.00 | 0.02 | 0.00 | 0.15 | -0.15 | -88.24% | 81 | 105 | 23.88% |
| LMT231208C00480000 | 2023-12-01 2:47PM EST | 480.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 23.63% |
| LMT231208C00485000 | 2023-11-03 12:01PM EST | 485.00 | 1.13 | 0.00 | 0.15 | 0.00 | - | 10 | 31 | 31.49% |
| LMT231208C00490000 | 2023-12-04 10:21AM EST | 490.00 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 1 | 5 | 30.18% |
| LMT231208C00495000 | 2023-12-04 10:21AM EST | 495.00 | 0.05 | 0.00 | 0.40 | -0.65 | -92.86% | 1 | 2 | 45.61% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT231208P00350000 | 2023-11-28 3:44PM EST | 350.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 88.67% |
| LMT231208P00360000 | 2023-11-21 1:16PM EST | 360.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 9 | 79.69% |
| LMT231208P00365000 | 2023-11-21 1:14PM EST | 365.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 75.39% |
| LMT231208P00380000 | 2023-11-02 2:05PM EST | 380.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 5 | 68.56% |
| LMT231208P00385000 | 2023-11-27 2:07PM EST | 385.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 17 | 18 | 59.96% |
| LMT231208P00390000 | 2023-10-30 1:55PM EST | 390.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | - | 1 | 54.00% |
| LMT231208P00395000 | 2023-11-29 10:50AM EST | 395.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 45.70% |
| LMT231208P00400000 | 2023-11-27 12:23PM EST | 400.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 15 | 41.80% |
| LMT231208P00405000 | 2023-11-30 10:24AM EST | 405.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 37.89% |
| LMT231208P00410000 | 2023-11-30 2:16PM EST | 410.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 33.99% |
| LMT231208P00415000 | 2023-12-01 12:29PM EST | 415.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 30.08% |
| LMT231208P00420000 | 2023-12-04 12:28PM EST | 420.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 52 | 75 | 30.81% |
| LMT231208P00425000 | 2023-12-04 3:35PM EST | 425.00 | 0.05 | 0.00 | 0.10 | -0.31 | -86.11% | 12 | 36 | 24.71% |
| LMT231208P00430000 | 2023-12-04 9:30AM EST | 430.00 | 0.18 | 0.05 | 0.25 | -0.02 | -10.00% | 16 | 59 | 24.17% |
| LMT231208P00432500 | 2023-12-04 11:14AM EST | 432.50 | 0.20 | 0.05 | 0.20 | -0.01 | -4.76% | 13 | 11 | 20.80% |
| LMT231208P00435000 | 2023-12-04 1:41PM EST | 435.00 | 0.21 | 0.10 | 0.25 | -0.07 | -25.00% | 42 | 77 | 19.29% |
| LMT231208P00437500 | 2023-12-04 3:59PM EST | 437.50 | 0.21 | 0.15 | 0.30 | -0.18 | -46.15% | 32 | 31 | 17.53% |
| LMT231208P00440000 | 2023-12-04 2:53PM EST | 440.00 | 0.42 | 0.25 | 0.40 | -0.23 | -35.38% | 48 | 134 | 16.07% |
| LMT231208P00442500 | 2023-12-04 2:53PM EST | 442.50 | 0.67 | 0.35 | 0.65 | -0.33 | -33.00% | 7 | 124 | 15.41% |
| LMT231208P00445000 | 2023-12-04 3:36PM EST | 445.00 | 1.15 | 0.80 | 1.00 | -0.40 | -25.81% | 36 | 85 | 14.50% |
| LMT231208P00447500 | 2023-12-04 1:53PM EST | 447.50 | 2.15 | 1.40 | 1.60 | -0.13 | -5.70% | 13 | 99 | 13.94% |
| LMT231208P00450000 | 2023-12-04 3:59PM EST | 450.00 | 2.45 | 2.30 | 2.55 | -1.15 | -31.94% | 55 | 91 | 13.71% |
| LMT231208P00452500 | 2023-12-04 9:58AM EST | 452.50 | 4.00 | 3.50 | 3.80 | -1.12 | -21.87% | 2 | 20 | 13.29% |
| LMT231208P00455000 | 2023-12-04 9:44AM EST | 455.00 | 6.40 | 5.00 | 5.50 | -0.20 | -3.03% | 2 | 8 | 13.43% |
| LMT231208P00457500 | 2023-12-01 12:12PM EST | 457.50 | 7.45 | 5.70 | 10.50 | 0.00 | - | 1 | 1 | 30.84% |
| LMT231208P00460000 | 2023-12-01 3:18PM EST | 460.00 | 11.00 | 7.70 | 10.60 | 0.00 | - | 10 | 11 | 21.13% |
| LMT231208P00560000 | 2023-11-06 12:09PM EST | 560.00 | 109.40 | 108.00 | 111.20 | 0.00 | - | - | 0 | 86.52% |
| LMT231208P00590000 | 2023-11-06 11:53AM EST | 590.00 | 139.60 | 138.10 | 140.50 | 0.00 | - | - | 0 | 129.74% |
© 2023 Yahoo. Todos los derechos reservados.