U.S. markets closed

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
453.08+2.68 (+0.60%)
Al cierre: 04:00PM EDT
457.49 +4.41 (+0.97%)
Fuera de horario: 07:13PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240419C003900002024-04-04 12:23PM EDT390.0059.9960.3068.000.00-1182.76%
LMT240419C003950002024-04-08 11:28AM EDT395.0059.7755.6063.000.00-1279.47%
LMT240419C004000002024-04-10 10:28AM EDT400.0046.2050.3057.400.00-5666.53%
LMT240419C004050002024-02-29 3:03PM EDT405.0029.4049.1055.700.00-2498.46%
LMT240419C004100002024-04-10 9:46AM EDT410.0036.3040.1048.000.00-31158.81%
LMT240419C004150002024-04-12 12:17PM EDT415.0039.0235.2042.500.00-415550.39%
LMT240419C004200002024-04-12 1:36PM EDT420.0033.0030.6037.600.00-12877.91%
LMT240419C004250002024-04-12 10:48AM EDT425.0031.6025.3030.400.00-124554.52%
LMT240419C004275002024-04-10 3:42PM EDT427.5025.6023.7030.300.00-1167.80%
LMT240419C004300002024-04-15 12:45PM EDT430.0023.6923.1024.90+1.02+4.50%385643.85%
LMT240419C004325002024-04-15 3:01PM EDT432.5022.1018.9023.00+8.95+68.06%71045.02%
LMT240419C004350002024-04-12 2:50PM EDT435.0018.2017.7021.000.00-439744.84%
LMT240419C004375002024-04-12 11:42AM EDT437.5017.6013.3018.400.00-83840.47%
LMT240419C004400002024-04-15 3:19PM EDT440.0015.5513.7015.30+2.55+19.62%191,16332.94%
LMT240419C004425002024-04-15 2:36PM EDT442.5014.2511.4015.80+0.97+7.30%14345.90%
LMT240419C004450002024-04-15 2:49PM EDT445.0010.409.5012.90-1.07-9.33%7242939.29%
LMT240419C004475002024-04-15 9:35AM EDT447.5011.007.8010.20+1.80+19.57%121433.59%
LMT240419C004500002024-04-15 3:58PM EDT450.006.806.307.00+0.69+11.29%3243,57325.23%
LMT240419C004550002024-04-15 3:59PM EDT455.004.103.904.30+0.10+2.50%1,08997924.55%
LMT240419C004600002024-04-15 3:59PM EDT460.002.532.352.60-0.07-2.69%2,58277825.17%
LMT240419C004650002024-04-15 3:59PM EDT465.001.521.401.65-0.23-13.14%1,18498126.82%
LMT240419C004700002024-04-15 3:59PM EDT470.001.000.851.10-0.20-16.67%1,2311,24528.86%
LMT240419C004750002024-04-15 3:56PM EDT475.000.700.650.80-0.21-23.08%9742231.40%
LMT240419C004800002024-04-15 3:57PM EDT480.000.500.450.60-0.20-28.57%29826633.89%
LMT240419C004850002024-04-15 3:59PM EDT485.000.410.300.55-0.14-25.45%21648137.72%
LMT240419C004900002024-04-15 3:59PM EDT490.000.290.250.40-0.41-58.57%414239.43%
LMT240419C004950002024-04-15 3:17PM EDT495.000.280.100.40-0.10-26.32%1711543.46%
LMT240419C005000002024-04-15 3:47PM EDT500.000.220.200.25-0.08-26.67%23723443.65%
LMT240419C005050002024-04-15 3:14PM EDT505.000.200.150.20-0.10-33.33%411845.65%
LMT240419C005100002024-04-12 11:14AM EDT510.000.150.050.15-0.05-25.00%1247.07%
LMT240419C005150002024-04-15 2:23PM EDT515.000.070.050.40-0.18-72.00%292453.42%
LMT240419C005200002024-04-15 2:51PM EDT520.000.200.000.25-0.01-4.76%131852.25%
LMT240419C005250002024-04-15 2:28PM EDT525.000.050.002.40-0.32-86.49%4581.05%
LMT240419C005300002024-04-15 3:19PM EDT530.000.150.000.60-0.15-50.00%28366.11%
LMT240419C005350002024-04-15 3:42PM EDT535.000.130.000.20-0.02-13.33%46959.77%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LMT240419P003250002024-04-15 9:37AM EDT325.000.050.001.05-0.11-68.75%31141.31%
LMT240419P003300002024-03-14 10:06AM EDT330.000.050.000.400.00-11118.16%
LMT240419P003400002024-02-23 4:17PM EDT340.000.280.000.050.00-101085.94%
LMT240419P003500002024-03-19 10:20AM EDT350.000.050.000.050.00-1578.13%
LMT240419P003550002024-04-15 11:14AM EDT355.000.030.000.05-0.02-40.00%1374.22%
LMT240419P003650002024-04-12 3:27PM EDT365.000.040.000.050.00-53266.41%
LMT240419P003700002024-04-05 1:22PM EDT370.000.030.000.050.00-2962.50%
LMT240419P003750002024-04-12 3:53PM EDT375.000.050.000.400.00-114675.00%
LMT240419P003800002024-04-02 2:20PM EDT380.000.100.000.050.00-21054.69%
LMT240419P003850002024-04-08 1:00PM EDT385.000.040.000.900.00-41774.85%
LMT240419P003900002024-04-09 1:47PM EDT390.000.050.000.800.00-125468.46%
LMT240419P003925002024-04-11 3:11PM EDT392.500.050.001.150.00--1070.46%
LMT240419P003950002024-04-11 3:05PM EDT395.000.050.000.050.00-154747.27%
LMT240419P004000002024-04-12 12:27PM EDT400.000.050.000.050.00-16443.36%
LMT240419P004050002024-04-15 9:56AM EDT405.000.050.000.05-0.20-80.00%47039.45%
LMT240419P004100002024-04-15 3:41PM EDT410.000.050.050.10-0.03-37.50%397939.06%
LMT240419P004150002024-04-15 11:33AM EDT415.000.050.000.50-0.15-75.00%2219045.90%
LMT240419P004175002024-04-15 3:06PM EDT417.500.100.000.15-0.22-68.75%5434.91%
LMT240419P004200002024-04-15 1:02PM EDT420.000.150.000.250.00-526235.69%
LMT240419P004225002024-04-15 2:49PM EDT422.500.150.100.40-0.22-59.46%35136.52%
LMT240419P004250002024-04-15 3:22PM EDT425.000.210.050.45-0.17-44.74%1065334.89%
LMT240419P004275002024-04-15 2:43PM EDT427.500.250.050.40-0.24-48.98%14431.52%
LMT240419P004300002024-04-15 3:57PM EDT430.000.250.200.35-0.50-66.67%5469628.17%
LMT240419P004325002024-04-15 3:23PM EDT432.500.340.200.45-0.21-38.18%114927.17%
LMT240419P004350002024-04-15 3:13PM EDT435.000.440.350.50-0.51-53.68%1658025.20%
LMT240419P004375002024-04-15 9:58AM EDT437.500.480.500.65-0.74-60.66%447424.12%
LMT240419P004400002024-04-15 3:48PM EDT440.000.820.650.85-0.92-52.87%2,0671,43223.05%
LMT240419P004425002024-04-15 3:56PM EDT442.501.000.951.45-1.35-57.45%8934024.30%
LMT240419P004450002024-04-15 3:08PM EDT445.001.571.301.75-1.28-44.91%1,31842322.57%
LMT240419P004475002024-04-15 3:59PM EDT447.502.302.052.35-1.30-36.11%10424521.94%
LMT240419P004500002024-04-15 3:57PM EDT450.003.042.853.30-1.79-37.06%14522522.19%
LMT240419P004550002024-04-15 3:58PM EDT455.005.405.205.90-2.45-31.21%12020123.02%
LMT240419P004600002024-04-15 3:24PM EDT460.008.708.509.80-2.40-21.62%275126.66%
LMT240419P004650002024-03-28 2:31PM EDT465.0011.3011.6013.800.00-4428.31%
LMT240419P004700002024-04-08 12:50PM EDT470.0016.5015.8018.900.00-1035.45%
LMT240419P004950002024-04-12 11:27AM EDT495.0039.8537.7045.400.00-1175.54%
LMT240419P005000002024-04-12 11:27AM EDT500.0044.7543.3049.300.00-1171.88%