Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:51AM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00390000 | 2024-03-18 3:11PM EDT | 390.00 | 47.19 | 63.80 | 69.40 | 0.00 | - | - | 1 | 124.56% |
| LMT240426C00395000 | 2024-04-16 12:37PM EDT | 395.00 | 63.09 | 60.20 | 68.90 | 0.00 | - | 1 | 0 | 119.34% |
| LMT240426C00400000 | 2024-04-23 3:07PM EDT | 400.00 | 60.00 | 55.20 | 64.00 | 0.00 | - | 2 | 6 | 112.26% |
| LMT240426C00405000 | 2024-04-15 2:36PM EDT | 405.00 | 52.30 | 50.00 | 58.90 | 0.00 | - | 2 | 2 | 102.10% |
| LMT240426C00410000 | 2024-04-22 10:08AM EDT | 410.00 | 54.50 | 46.20 | 53.80 | 0.00 | - | 1 | 10 | 101.88% |
| LMT240426C00420000 | 2024-04-18 10:57AM EDT | 420.00 | 39.00 | 35.70 | 43.90 | 0.00 | - | 5 | 1 | 83.03% |
| LMT240426C00425000 | 2024-04-23 10:56AM EDT | 425.00 | 34.60 | 30.00 | 38.90 | 0.00 | - | 1 | 8 | 70.70% |
| LMT240426C00430000 | 2024-04-23 2:38PM EDT | 430.00 | 30.40 | 25.00 | 34.00 | 0.00 | - | 2 | 15 | 63.23% |
| LMT240426C00435000 | 2024-04-22 3:41PM EDT | 435.00 | 27.90 | 19.80 | 28.90 | 0.00 | - | 1 | 11 | 53.39% |
| LMT240426C00440000 | 2024-04-23 10:27AM EDT | 440.00 | 22.71 | 14.90 | 23.90 | 0.00 | - | 10 | 34 | 81.27% |
| LMT240426C00442500 | 2024-04-16 9:51AM EDT | 442.50 | 19.40 | 14.70 | 21.80 | 0.00 | - | - | 0 | 52.69% |
| LMT240426C00445000 | 2024-04-23 12:22PM EDT | 445.00 | 18.01 | 11.00 | 19.70 | 0.00 | - | 2 | 49 | 75.42% |
| LMT240426C00447500 | 2024-04-23 9:41AM EDT | 447.50 | 23.93 | 8.60 | 16.80 | 0.00 | - | 1 | 14 | 66.83% |
| LMT240426C00450000 | 2024-04-23 3:46PM EDT | 450.00 | 11.26 | 9.00 | 13.20 | 0.00 | - | 22 | 118 | 53.65% |
| LMT240426C00452500 | 2024-04-23 9:39AM EDT | 452.50 | 19.65 | 6.10 | 10.70 | 0.00 | - | 3 | 34 | 47.47% |
| LMT240426C00455000 | 2024-04-23 2:58PM EDT | 455.00 | 6.58 | 4.20 | 8.30 | 0.00 | - | 23 | 159 | 41.53% |
| LMT240426C00457500 | 2024-04-23 1:44PM EDT | 457.50 | 6.60 | 3.20 | 6.40 | 0.00 | - | 61 | 182 | 38.00% |
| LMT240426C00460000 | 2024-04-24 9:32AM EDT | 460.00 | 3.60 | 3.00 | 4.10 | -0.20 | -5.26% | 200 | 336 | 31.09% |
| LMT240426C00462500 | 2024-04-24 9:32AM EDT | 462.50 | 2.39 | 0.00 | 2.85 | -0.56 | -18.98% | 3 | 272 | 29.27% |
| LMT240426C00465000 | 2024-04-23 3:59PM EDT | 465.00 | 1.78 | 1.30 | 2.10 | 0.00 | - | 445 | 386 | 29.40% |
| LMT240426C00467500 | 2024-04-23 3:59PM EDT | 467.50 | 1.20 | 0.75 | 1.25 | 0.00 | - | 317 | 183 | 27.30% |
| LMT240426C00470000 | 2024-04-24 9:32AM EDT | 470.00 | 0.70 | 0.20 | 0.85 | -0.10 | -12.50% | 44 | 563 | 27.44% |
| LMT240426C00475000 | 2024-04-24 9:30AM EDT | 475.00 | 0.91 | 0.25 | 0.45 | +0.53 | +139.47% | 13 | 359 | 29.15% |
| LMT240426C00480000 | 2024-04-24 9:30AM EDT | 480.00 | 0.21 | 0.05 | 0.25 | -0.01 | -4.55% | 1 | 564 | 31.10% |
| LMT240426C00485000 | 2024-04-24 9:34AM EDT | 485.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 16 | 269 | 33.30% |
| LMT240426C00490000 | 2024-04-24 9:34AM EDT | 490.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 322 | 46.58% |
| LMT240426C00495000 | 2024-04-23 2:49PM EDT | 495.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 182 | 148 | 40.33% |
| LMT240426C00500000 | 2024-04-23 3:57PM EDT | 500.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 354 | 349 | 47.36% |
| LMT240426C00505000 | 2024-04-23 12:58PM EDT | 505.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 107 | 120 | 25.00% |
| LMT240426C00510000 | 2024-04-23 10:07AM EDT | 510.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 71 | 125 | 51.17% |
| LMT240426C00515000 | 2024-04-23 11:51AM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 25.00% |
| LMT240426C00520000 | 2024-04-23 10:07AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 67 | 25.00% |
| LMT240426C00525000 | 2024-04-23 10:01AM EDT | 525.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 25.00% |
| LMT240426C00530000 | 2024-04-23 9:57AM EDT | 530.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 87.70% |
| LMT240426C00535000 | 2024-04-22 3:51PM EDT | 535.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 21 | 36 | 129.71% |
| LMT240426C00540000 | 2024-04-22 10:03AM EDT | 540.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 87.89% |
| LMT240426C00545000 | 2024-04-22 2:33PM EDT | 545.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 18 | 19 | 121.00% |
| LMT240426C00550000 | 2024-04-23 1:50PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 50.00% |
| LMT240426C00560000 | 2024-04-22 3:52PM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 50.00% |
| LMT240426C00570000 | 2024-04-23 9:57AM EDT | 570.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 130.47% |
| LMT240426C00610000 | 2024-04-23 9:31AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00280000 | 2024-03-14 3:16PM EDT | 280.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 240.43% |
| LMT240426P00345000 | 2024-04-11 9:50AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 109.38% |
| LMT240426P00350000 | 2024-04-11 9:49AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 103.91% |
| LMT240426P00370000 | 2024-04-10 1:36PM EDT | 370.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | - | 2 | 144.34% |
| LMT240426P00375000 | 2024-03-18 12:48PM EDT | 375.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 3 | 104.49% |
| LMT240426P00380000 | 2024-04-18 10:01AM EDT | 380.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 132.28% |
| LMT240426P00385000 | 2024-04-16 11:03AM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 69.53% |
| LMT240426P00390000 | 2024-04-22 9:34AM EDT | 390.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | 2 | 9 | 137.87% |
| LMT240426P00395000 | 2024-04-22 2:32PM EDT | 395.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 30 | 76.37% |
| LMT240426P00397500 | 2024-04-22 12:15PM EDT | 397.50 | 0.01 | 0.00 | 5.00 | 0.00 | - | 1 | 16 | 125.44% |
| LMT240426P00400000 | 2024-04-22 12:16PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 25.00% |
| LMT240426P00405000 | 2024-04-19 10:25AM EDT | 405.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| LMT240426P00410000 | 2024-04-23 11:54AM EDT | 410.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 62 | 50.20% |
| LMT240426P00415000 | 2024-04-23 3:51PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 156 | 25.00% |
| LMT240426P00420000 | 2024-04-23 3:49PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 76 | 25.00% |
| LMT240426P00425000 | 2024-04-24 9:30AM EDT | 425.00 | 0.41 | 0.00 | 0.60 | +0.36 | +720.00% | 36 | 197 | 53.76% |
| LMT240426P00430000 | 2024-04-23 3:56PM EDT | 430.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 225 | 543 | 46.09% |
| LMT240426P00432500 | 2024-04-23 3:43PM EDT | 432.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 62 | 12.50% |
| LMT240426P00435000 | 2024-04-23 3:47PM EDT | 435.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 77 | 462 | 45.34% |
| LMT240426P00437500 | 2024-04-23 3:45PM EDT | 437.50 | 0.15 | 0.00 | 1.30 | 0.00 | - | 32 | 61 | 45.75% |
| LMT240426P00440000 | 2024-04-23 3:57PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 247 | 261 | 12.50% |
| LMT240426P00442500 | 2024-04-23 2:45PM EDT | 442.50 | 0.25 | 0.15 | 0.55 | 0.00 | - | 101 | 172 | 28.93% |
| LMT240426P00445000 | 2024-04-23 3:50PM EDT | 445.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 172 | 180 | 27.76% |
| LMT240426P00447500 | 2024-04-23 3:48PM EDT | 447.50 | 0.55 | 0.30 | 0.55 | 0.00 | - | 51 | 69 | 21.63% |
| LMT240426P00450000 | 2024-04-23 3:59PM EDT | 450.00 | 0.75 | 0.55 | 1.65 | 0.00 | - | 470 | 420 | 27.38% |
| LMT240426P00452500 | 2024-04-23 3:59PM EDT | 452.50 | 1.15 | 0.75 | 1.25 | 0.00 | - | 430 | 295 | 19.48% |
| LMT240426P00455000 | 2024-04-24 9:30AM EDT | 455.00 | 1.26 | 0.65 | 2.90 | -0.38 | -23.17% | 1 | 396 | 24.95% |
| LMT240426P00457500 | 2024-04-23 3:59PM EDT | 457.50 | 2.55 | 1.80 | 3.40 | 0.00 | - | 173 | 153 | 21.20% |
| LMT240426P00460000 | 2024-04-23 3:57PM EDT | 460.00 | 3.50 | 2.30 | 6.50 | 0.00 | - | 382 | 287 | 31.82% |
| LMT240426P00462500 | 2024-04-23 3:11PM EDT | 462.50 | 5.40 | 3.80 | 6.10 | 0.00 | - | 520 | 391 | 18.93% |
| LMT240426P00465000 | 2024-04-23 3:53PM EDT | 465.00 | 5.80 | 5.60 | 8.50 | 0.00 | - | 379 | 320 | 22.78% |
| LMT240426P00467500 | 2024-04-23 11:49AM EDT | 467.50 | 6.00 | 4.90 | 11.10 | 0.00 | - | 96 | 45 | 27.91% |
| LMT240426P00470000 | 2024-04-23 12:11PM EDT | 470.00 | 7.00 | 8.80 | 12.70 | 0.00 | - | 97 | 39 | 22.32% |
| LMT240426P00475000 | 2024-04-23 9:51AM EDT | 475.00 | 9.10 | 10.80 | 19.10 | 0.00 | - | 2 | 6 | 44.46% |
© 2024 Yahoo. Todos los derechos reservados.