LMT - Lockheed Martin Corporation
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230602C00410000 | 2023-05-11 2:48PM EDT | 410.00 | 41.00 | 36.30 | 40.10 | 0.00 | - | - | 2 | 62.28% |
| LMT230602C00420000 | 2023-05-17 11:59AM EDT | 420.00 | 37.50 | 26.40 | 30.90 | 0.00 | - | 1 | 1 | 56.65% |
| LMT230602C00425000 | 2023-05-26 9:32AM EDT | 425.00 | 19.50 | 22.10 | 25.00 | +19.50 | - | 1 | 0 | 42.49% |
| LMT230602C00430000 | 2023-05-26 12:17PM EDT | 430.00 | 19.34 | 17.20 | 19.90 | +4.26 | +28.25% | 12 | 14 | 35.18% |
| LMT230602C00435000 | 2023-05-26 9:31AM EDT | 435.00 | 10.70 | 12.80 | 15.60 | -0.44 | -3.95% | 1 | 5 | 33.37% |
| LMT230602C00437500 | 2023-05-25 3:18PM EDT | 437.50 | 7.60 | 10.60 | 12.00 | 0.00 | - | 13 | 12 | 22.19% |
| LMT230602C00440000 | 2023-05-26 3:16PM EDT | 440.00 | 9.71 | 8.50 | 10.00 | +3.41 | +54.13% | 17 | 33 | 22.13% |
| LMT230602C00442500 | 2023-05-26 3:29PM EDT | 442.50 | 7.80 | 6.40 | 8.10 | +2.65 | +51.46% | 38 | 59 | 21.70% |
| LMT230602C00445000 | 2023-05-26 3:21PM EDT | 445.00 | 5.74 | 5.30 | 6.10 | +1.44 | +33.49% | 47 | 52 | 19.89% |
| LMT230602C00447500 | 2023-05-26 3:05PM EDT | 447.50 | 4.20 | 3.70 | 4.50 | +1.25 | +42.37% | 85 | 71 | 19.15% |
| LMT230602C00450000 | 2023-05-26 3:57PM EDT | 450.00 | 3.00 | 2.50 | 3.20 | +0.90 | +42.86% | 142 | 95 | 18.71% |
| LMT230602C00452500 | 2023-05-26 3:48PM EDT | 452.50 | 1.80 | 1.80 | 2.20 | +0.17 | +10.43% | 437 | 94 | 18.52% |
| LMT230602C00455000 | 2023-05-26 3:54PM EDT | 455.00 | 1.25 | 1.10 | 1.45 | +0.15 | +13.64% | 60 | 158 | 18.37% |
| LMT230602C00457500 | 2023-05-26 2:48PM EDT | 457.50 | 0.81 | 0.50 | 1.00 | +0.16 | +24.62% | 33 | 156 | 18.90% |
| LMT230602C00460000 | 2023-05-26 3:58PM EDT | 460.00 | 0.60 | 0.50 | 0.70 | +0.05 | +9.09% | 174 | 517 | 19.58% |
| LMT230602C00462500 | 2023-05-26 3:20PM EDT | 462.50 | 0.40 | 0.20 | 0.50 | 0.00 | - | 19 | 66 | 20.36% |
| LMT230602C00465000 | 2023-05-26 3:38PM EDT | 465.00 | 0.25 | 0.25 | 0.35 | -0.02 | -7.41% | 20 | 173 | 21.02% |
| LMT230602C00467500 | 2023-05-26 10:03AM EDT | 467.50 | 0.33 | 0.00 | 0.30 | +0.06 | +22.22% | 6 | 131 | 22.61% |
| LMT230602C00470000 | 2023-05-26 3:47PM EDT | 470.00 | 0.15 | 0.15 | 0.25 | -0.04 | -21.05% | 97 | 206 | 23.93% |
| LMT230602C00472500 | 2023-05-25 10:50AM EDT | 472.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 20 | 59 | 25.00% |
| LMT230602C00475000 | 2023-05-26 3:54PM EDT | 475.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 151 | 171 | 25.73% |
| LMT230602C00477500 | 2023-05-26 10:29AM EDT | 477.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 1 | 4 | 27.69% |
| LMT230602C00480000 | 2023-05-26 1:41PM EDT | 480.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 19 | 99 | 29.59% |
| LMT230602C00485000 | 2023-05-26 1:41PM EDT | 485.00 | 0.06 | 0.00 | 0.15 | -0.52 | -89.66% | 3 | 22 | 33.30% |
| LMT230602C00490000 | 2023-05-25 3:07PM EDT | 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 78 | 34.77% |
| LMT230602C00495000 | 2023-05-16 10:05AM EDT | 495.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 40.43% |
| LMT230602C00500000 | 2023-05-25 2:24PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 107 | 38.09% |
| LMT230602C00505000 | 2023-05-09 10:51AM EDT | 505.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 23 | 47.27% |
| LMT230602C00510000 | 2023-05-03 3:09PM EDT | 510.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 50.59% |
| LMT230602C00515000 | 2023-05-02 10:44AM EDT | 515.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 53.81% |
| LMT230602C00520000 | 2023-05-26 3:31PM EDT | 520.00 | 0.08 | 0.00 | 0.15 | -0.55 | -87.30% | 1 | 2 | 52.15% |
| LMT230602C00525000 | 2023-05-26 3:31PM EDT | 525.00 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 1 | 10 | 55.08% |
| LMT230602C00530000 | 2023-05-10 11:19AM EDT | 530.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 58.01% |
| LMT230602C00535000 | 2023-05-10 11:19AM EDT | 535.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 60.94% |
| LMT230602C00540000 | 2023-04-21 11:08AM EDT | 540.00 | 0.49 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 70.70% |
| LMT230602C00545000 | 2023-04-21 11:08AM EDT | 545.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 73.73% |
| LMT230602C00550000 | 2023-04-18 9:57AM EDT | 550.00 | 0.97 | 0.00 | 0.30 | 0.00 | - | - | 1 | 75.10% |
| LMT230602C00555000 | 2023-04-18 1:47PM EDT | 555.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 5 | 77.93% |
| LMT230602C00560000 | 2023-04-17 3:59PM EDT | 560.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 4 | 74.41% |
| LMT230602C00570000 | 2023-04-27 12:51PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 71.09% |
| LMT230602C00580000 | 2023-04-27 12:51PM EDT | 580.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 84.77% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230602P00360000 | 2023-04-18 10:09AM EDT | 360.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 2 | 82.32% |
| LMT230602P00380000 | 2023-05-15 1:18PM EDT | 380.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 24 | 58.79% |
| LMT230602P00390000 | 2023-05-23 10:34AM EDT | 390.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 50.49% |
| LMT230602P00395000 | 2023-05-26 1:10PM EDT | 395.00 | 0.09 | 0.00 | 0.20 | +0.09 | - | 26 | 0 | 53.17% |
| LMT230602P00400000 | 2023-05-26 3:55PM EDT | 400.00 | 0.09 | 0.00 | 0.15 | -0.16 | -64.00% | 72 | 25 | 46.58% |
| LMT230602P00405000 | 2023-05-26 1:47PM EDT | 405.00 | 0.13 | 0.00 | 0.20 | -0.38 | -74.51% | 19 | 121 | 44.09% |
| LMT230602P00410000 | 2023-05-26 3:16PM EDT | 410.00 | 0.15 | 0.10 | 0.35 | -0.45 | -75.00% | 2 | 116 | 43.65% |
| LMT230602P00415000 | 2023-05-26 3:57PM EDT | 415.00 | 0.26 | 0.20 | 0.40 | -0.04 | -13.33% | 3 | 40 | 39.80% |
| LMT230602P00420000 | 2023-05-26 3:52PM EDT | 420.00 | 0.40 | 0.35 | 0.45 | -0.95 | -70.37% | 50 | 25 | 35.65% |
| LMT230602P00425000 | 2023-05-26 3:55PM EDT | 425.00 | 0.60 | 0.55 | 0.70 | -1.15 | -65.71% | 41 | 94 | 33.86% |
| LMT230602P00430000 | 2023-05-26 2:18PM EDT | 430.00 | 1.25 | 0.95 | 1.10 | -1.40 | -52.83% | 20 | 123 | 32.18% |
| LMT230602P00435000 | 2023-05-26 3:50PM EDT | 435.00 | 1.90 | 1.40 | 1.85 | -2.02 | -51.53% | 50 | 125 | 31.37% |
| LMT230602P00437500 | 2023-05-26 3:57PM EDT | 437.50 | 2.02 | 1.85 | 2.35 | -2.53 | -55.60% | 32 | 40 | 30.88% |
| LMT230602P00440000 | 2023-05-26 3:53PM EDT | 440.00 | 2.80 | 2.50 | 3.00 | -3.58 | -56.11% | 40 | 123 | 30.62% |
| LMT230602P00442500 | 2023-05-26 3:55PM EDT | 442.50 | 3.40 | 3.30 | 4.00 | -4.10 | -54.67% | 642 | 49 | 31.49% |
| LMT230602P00445000 | 2023-05-26 3:37PM EDT | 445.00 | 4.72 | 4.10 | 4.90 | -5.13 | -52.08% | 45 | 111 | 31.07% |
| LMT230602P00447500 | 2023-05-26 3:55PM EDT | 447.50 | 5.50 | 5.40 | 6.20 | -4.60 | -45.54% | 15 | 23 | 31.86% |
| LMT230602P00450000 | 2023-05-26 3:56PM EDT | 450.00 | 6.73 | 6.70 | 7.40 | -3.72 | -35.60% | 56 | 136 | 31.45% |
| LMT230602P00452500 | 2023-05-26 3:59PM EDT | 452.50 | 8.65 | 8.20 | 9.70 | -6.71 | -43.68% | 49 | 207 | 35.67% |
| LMT230602P00455000 | 2023-05-26 3:42PM EDT | 455.00 | 11.00 | 10.10 | 11.00 | -3.36 | -23.40% | 8 | 154 | 34.42% |
| LMT230602P00457500 | 2023-05-26 1:27PM EDT | 457.50 | 13.50 | 12.20 | 13.10 | +6.40 | +90.14% | 1 | 11 | 36.65% |
| LMT230602P00460000 | 2023-05-26 2:09PM EDT | 460.00 | 16.20 | 14.00 | 16.10 | -4.27 | -20.86% | 10 | 82 | 43.36% |
| LMT230602P00462500 | 2023-05-26 12:49PM EDT | 462.50 | 17.38 | 16.20 | 18.90 | +5.98 | +52.46% | 4 | 2 | 48.91% |
| LMT230602P00465000 | 2023-05-25 11:26AM EDT | 465.00 | 25.77 | 18.60 | 21.10 | 0.00 | - | 1 | 18 | 51.04% |
| LMT230602P00467500 | 2023-05-25 1:24PM EDT | 467.50 | 29.48 | 20.90 | 23.60 | 0.00 | - | 1 | 3 | 54.68% |
| LMT230602P00470000 | 2023-05-26 3:44PM EDT | 470.00 | 25.00 | 22.70 | 26.60 | -5.66 | -18.46% | 5 | 28 | 61.12% |
| LMT230602P00475000 | 2023-05-26 1:45PM EDT | 475.00 | 30.60 | 28.10 | 31.60 | +8.45 | +38.15% | 3 | 5 | 56.92% |
| LMT230602P00480000 | 2023-05-24 12:41PM EDT | 480.00 | 29.70 | 32.00 | 37.00 | 0.00 | - | 1 | 11 | 60.50% |
| LMT230602P00485000 | 2023-05-24 12:02PM EDT | 485.00 | 32.80 | 37.30 | 42.90 | 0.00 | - | 1 | 9 | 70.69% |
| LMT230602P00490000 | 2023-05-17 10:05AM EDT | 490.00 | 39.47 | 42.20 | 47.50 | 0.00 | - | 1 | 12 | 74.51% |
| LMT230602P00500000 | 2023-04-20 3:57PM EDT | 500.00 | 16.30 | 43.70 | 53.00 | 0.00 | - | - | 1 | 67.60% |
| LMT230602P00505000 | 2023-04-19 2:14PM EDT | 505.00 | 15.48 | 48.30 | 58.00 | 0.00 | - | - | 1 | 72.14% |
| LMT230602P00520000 | 2023-04-19 2:15PM EDT | 520.00 | 26.17 | 63.30 | 72.90 | 0.00 | - | - | 2 | 83.69% |
| LMT230602P00525000 | 2023-05-10 12:18PM EDT | 525.00 | 75.00 | 76.50 | 83.10 | 0.00 | - | 2 | 2 | 109.25% |
© 2023 Yahoo. Todos los derechos reservados.