U.S. Markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
450.69+1.28 (+0.28%)
Al cierre: 04:00PM EST
450.68 -0.01 (-0.00%)
Fuera de horario: 05:56PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT231208C004100002023-11-27 3:05PM EST410.0035.8039.6042.500.00--066.43%
LMT231208C004250002023-11-29 3:54PM EST425.0020.0025.1027.200.00--044.75%
LMT231208C004300002023-11-28 3:52PM EST430.0018.8420.2021.600.00-1032.89%
LMT231208C004325002023-11-30 3:16PM EST432.5015.5417.3020.200.00--138.97%
LMT231208C004350002023-11-29 2:38PM EST435.0010.6113.7018.500.00--040.78%
LMT231208C004400002023-11-30 11:16AM EST440.008.4010.5013.200.00-51731.29%
LMT231208C004425002023-12-01 3:23PM EST442.509.008.9011.10+0.80+9.76%11729.53%
LMT231208C004450002023-12-04 1:59PM EST445.005.956.707.30-0.26-4.19%79118.15%
LMT231208C004475002023-12-04 3:11PM EST447.504.635.005.30+0.58+14.32%218916.57%
LMT231208C004500002023-12-04 3:59PM EST450.003.423.403.70+0.22+6.88%25631515.90%
LMT231208C004525002023-12-04 3:08PM EST452.501.902.152.35-0.25-11.63%6617515.05%
LMT231208C004550002023-12-04 3:52PM EST455.001.201.251.45-0.16-11.76%9120814.88%
LMT231208C004575002023-12-04 3:59PM EST457.500.700.650.85-0.10-12.50%7313814.87%
LMT231208C004600002023-12-04 3:59PM EST460.000.450.350.50+0.10+28.57%2046515.16%
LMT231208C004650002023-12-04 3:38PM EST465.000.130.100.25-0.07-35.00%318717.36%
LMT231208C004700002023-12-04 9:37AM EST470.000.090.000.10+0.02+28.57%34418.51%
LMT231208C004750002023-12-04 12:30PM EST475.000.020.000.15-0.15-88.24%8110523.88%
LMT231208C004800002023-12-01 2:47PM EST480.000.100.000.050.00-105223.63%
LMT231208C004850002023-11-03 12:01PM EST485.001.130.000.150.00-103131.49%
LMT231208C004900002023-12-04 10:21AM EST490.000.050.000.05-0.95-95.00%1530.18%
LMT231208C004950002023-12-04 10:21AM EST495.000.050.000.40-0.65-92.86%1245.61%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT231208P003500002023-11-28 3:44PM EST350.000.030.000.200.00-2388.67%
LMT231208P003600002023-11-21 1:16PM EST360.000.050.000.200.00--979.69%
LMT231208P003650002023-11-21 1:14PM EST365.000.050.000.200.00--175.39%
LMT231208P003800002023-11-02 2:05PM EST380.000.250.000.400.00--568.56%
LMT231208P003850002023-11-27 2:07PM EST385.000.100.000.250.00-171859.96%
LMT231208P003900002023-10-30 1:55PM EST390.000.950.000.200.00--154.00%
LMT231208P003950002023-11-29 10:50AM EST395.000.100.000.050.00--145.70%
LMT231208P004000002023-11-27 12:23PM EST400.000.150.000.050.00-111541.80%
LMT231208P004050002023-11-30 10:24AM EST405.000.100.000.050.00-11837.89%
LMT231208P004100002023-11-30 2:16PM EST410.000.200.000.050.00-11133.99%
LMT231208P004150002023-12-01 12:29PM EST415.000.220.000.050.00-52530.08%
LMT231208P004200002023-12-04 12:28PM EST420.000.080.000.15-0.07-46.67%527530.81%
LMT231208P004250002023-12-04 3:35PM EST425.000.050.000.10-0.31-86.11%123624.71%
LMT231208P004300002023-12-04 9:30AM EST430.000.180.050.25-0.02-10.00%165924.17%
LMT231208P004325002023-12-04 11:14AM EST432.500.200.050.20-0.01-4.76%131120.80%
LMT231208P004350002023-12-04 1:41PM EST435.000.210.100.25-0.07-25.00%427719.29%
LMT231208P004375002023-12-04 3:59PM EST437.500.210.150.30-0.18-46.15%323117.53%
LMT231208P004400002023-12-04 2:53PM EST440.000.420.250.40-0.23-35.38%4813416.07%
LMT231208P004425002023-12-04 2:53PM EST442.500.670.350.65-0.33-33.00%712415.41%
LMT231208P004450002023-12-04 3:36PM EST445.001.150.801.00-0.40-25.81%368514.50%
LMT231208P004475002023-12-04 1:53PM EST447.502.151.401.60-0.13-5.70%139913.94%
LMT231208P004500002023-12-04 3:59PM EST450.002.452.302.55-1.15-31.94%559113.71%
LMT231208P004525002023-12-04 9:58AM EST452.504.003.503.80-1.12-21.87%22013.29%
LMT231208P004550002023-12-04 9:44AM EST455.006.405.005.50-0.20-3.03%2813.43%
LMT231208P004575002023-12-01 12:12PM EST457.507.455.7010.500.00-1130.84%
LMT231208P004600002023-12-01 3:18PM EST460.0011.007.7010.600.00-101121.13%
LMT231208P005600002023-11-06 12:09PM EST560.00109.40108.00111.200.00--086.52%
LMT231208P005900002023-11-06 11:53AM EST590.00139.60138.10140.500.00--0129.74%