LMT - Lockheed Martin Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT230602C004100002023-05-11 2:48PM EDT410.0041.0036.3040.100.00--262.28%
LMT230602C004200002023-05-17 11:59AM EDT420.0037.5026.4030.900.00-1156.65%
LMT230602C004250002023-05-26 9:32AM EDT425.0019.5022.1025.00+19.50-1042.49%
LMT230602C004300002023-05-26 12:17PM EDT430.0019.3417.2019.90+4.26+28.25%121435.18%
LMT230602C004350002023-05-26 9:31AM EDT435.0010.7012.8015.60-0.44-3.95%1533.37%
LMT230602C004375002023-05-25 3:18PM EDT437.507.6010.6012.000.00-131222.19%
LMT230602C004400002023-05-26 3:16PM EDT440.009.718.5010.00+3.41+54.13%173322.13%
LMT230602C004425002023-05-26 3:29PM EDT442.507.806.408.10+2.65+51.46%385921.70%
LMT230602C004450002023-05-26 3:21PM EDT445.005.745.306.10+1.44+33.49%475219.89%
LMT230602C004475002023-05-26 3:05PM EDT447.504.203.704.50+1.25+42.37%857119.15%
LMT230602C004500002023-05-26 3:57PM EDT450.003.002.503.20+0.90+42.86%1429518.71%
LMT230602C004525002023-05-26 3:48PM EDT452.501.801.802.20+0.17+10.43%4379418.52%
LMT230602C004550002023-05-26 3:54PM EDT455.001.251.101.45+0.15+13.64%6015818.37%
LMT230602C004575002023-05-26 2:48PM EDT457.500.810.501.00+0.16+24.62%3315618.90%
LMT230602C004600002023-05-26 3:58PM EDT460.000.600.500.70+0.05+9.09%17451719.58%
LMT230602C004625002023-05-26 3:20PM EDT462.500.400.200.500.00-196620.36%
LMT230602C004650002023-05-26 3:38PM EDT465.000.250.250.35-0.02-7.41%2017321.02%
LMT230602C004675002023-05-26 10:03AM EDT467.500.330.000.30+0.06+22.22%613122.61%
LMT230602C004700002023-05-26 3:47PM EDT470.000.150.150.25-0.04-21.05%9720623.93%
LMT230602C004725002023-05-25 10:50AM EDT472.500.150.050.200.00-205925.00%
LMT230602C004750002023-05-26 3:54PM EDT475.000.100.000.150.00-15117125.73%
LMT230602C004775002023-05-26 10:29AM EDT477.500.150.050.15-0.10-40.00%1427.69%
LMT230602C004800002023-05-26 1:41PM EDT480.000.100.000.15-0.05-33.33%199929.59%
LMT230602C004850002023-05-26 1:41PM EDT485.000.060.000.15-0.52-89.66%32233.30%
LMT230602C004900002023-05-25 3:07PM EDT490.000.050.000.100.00-67834.77%
LMT230602C004950002023-05-16 10:05AM EDT495.000.010.000.150.00-12340.43%
LMT230602C005000002023-05-25 2:24PM EDT500.000.050.000.050.00-210738.09%
LMT230602C005050002023-05-09 10:51AM EDT505.000.250.000.150.00-52347.27%
LMT230602C005100002023-05-03 3:09PM EDT510.000.290.000.150.00-22450.59%
LMT230602C005150002023-05-02 10:44AM EDT515.000.270.000.150.00-11653.81%
LMT230602C005200002023-05-26 3:31PM EDT520.000.080.000.15-0.55-87.30%1252.15%
LMT230602C005250002023-05-26 3:31PM EDT525.000.080.000.15-0.12-60.00%11055.08%
LMT230602C005300002023-05-10 11:19AM EDT530.000.240.000.150.00-11458.01%
LMT230602C005350002023-05-10 11:19AM EDT535.000.170.000.150.00-1760.94%
LMT230602C005400002023-04-21 11:08AM EDT540.000.490.000.350.00-2270.70%
LMT230602C005450002023-04-21 11:08AM EDT545.000.390.000.350.00-2273.73%
LMT230602C005500002023-04-18 9:57AM EDT550.000.970.000.300.00--175.10%
LMT230602C005550002023-04-18 1:47PM EDT555.000.500.000.300.00--577.93%
LMT230602C005600002023-04-17 3:59PM EDT560.000.300.000.150.00--474.41%
LMT230602C005700002023-04-27 12:51PM EDT570.000.050.000.050.00-101071.09%
LMT230602C005800002023-04-27 12:51PM EDT580.000.050.000.150.00--584.77%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT230602P003600002023-04-18 10:09AM EDT360.000.200.000.300.00--282.32%
LMT230602P003800002023-05-15 1:18PM EDT380.000.100.000.150.00-252458.79%
LMT230602P003900002023-05-23 10:34AM EDT390.000.180.000.150.00-2350.49%
LMT230602P003950002023-05-26 1:10PM EDT395.000.090.000.20+0.09-26053.17%
LMT230602P004000002023-05-26 3:55PM EDT400.000.090.000.15-0.16-64.00%722546.58%
LMT230602P004050002023-05-26 1:47PM EDT405.000.130.000.20-0.38-74.51%1912144.09%
LMT230602P004100002023-05-26 3:16PM EDT410.000.150.100.35-0.45-75.00%211643.65%
LMT230602P004150002023-05-26 3:57PM EDT415.000.260.200.40-0.04-13.33%34039.80%
LMT230602P004200002023-05-26 3:52PM EDT420.000.400.350.45-0.95-70.37%502535.65%
LMT230602P004250002023-05-26 3:55PM EDT425.000.600.550.70-1.15-65.71%419433.86%
LMT230602P004300002023-05-26 2:18PM EDT430.001.250.951.10-1.40-52.83%2012332.18%
LMT230602P004350002023-05-26 3:50PM EDT435.001.901.401.85-2.02-51.53%5012531.37%
LMT230602P004375002023-05-26 3:57PM EDT437.502.021.852.35-2.53-55.60%324030.88%
LMT230602P004400002023-05-26 3:53PM EDT440.002.802.503.00-3.58-56.11%4012330.62%
LMT230602P004425002023-05-26 3:55PM EDT442.503.403.304.00-4.10-54.67%6424931.49%
LMT230602P004450002023-05-26 3:37PM EDT445.004.724.104.90-5.13-52.08%4511131.07%
LMT230602P004475002023-05-26 3:55PM EDT447.505.505.406.20-4.60-45.54%152331.86%
LMT230602P004500002023-05-26 3:56PM EDT450.006.736.707.40-3.72-35.60%5613631.45%
LMT230602P004525002023-05-26 3:59PM EDT452.508.658.209.70-6.71-43.68%4920735.67%
LMT230602P004550002023-05-26 3:42PM EDT455.0011.0010.1011.00-3.36-23.40%815434.42%
LMT230602P004575002023-05-26 1:27PM EDT457.5013.5012.2013.10+6.40+90.14%11136.65%
LMT230602P004600002023-05-26 2:09PM EDT460.0016.2014.0016.10-4.27-20.86%108243.36%
LMT230602P004625002023-05-26 12:49PM EDT462.5017.3816.2018.90+5.98+52.46%4248.91%
LMT230602P004650002023-05-25 11:26AM EDT465.0025.7718.6021.100.00-11851.04%
LMT230602P004675002023-05-25 1:24PM EDT467.5029.4820.9023.600.00-1354.68%
LMT230602P004700002023-05-26 3:44PM EDT470.0025.0022.7026.60-5.66-18.46%52861.12%
LMT230602P004750002023-05-26 1:45PM EDT475.0030.6028.1031.60+8.45+38.15%3556.92%
LMT230602P004800002023-05-24 12:41PM EDT480.0029.7032.0037.000.00-11160.50%
LMT230602P004850002023-05-24 12:02PM EDT485.0032.8037.3042.900.00-1970.69%
LMT230602P004900002023-05-17 10:05AM EDT490.0039.4742.2047.500.00-11274.51%
LMT230602P005000002023-04-20 3:57PM EDT500.0016.3043.7053.000.00--167.60%
LMT230602P005050002023-04-19 2:14PM EDT505.0015.4848.3058.000.00--172.14%
LMT230602P005200002023-04-19 2:15PM EDT520.0026.1763.3072.900.00--283.69%
LMT230602P005250002023-05-10 12:18PM EDT525.0075.0076.5083.100.00-22109.25%