Mercados españoles cerrados en 6 hrs 30 min
IBEX 35
11.410,30 +88,30 (+0,78%) Euro Stoxx 50
5.026,64 +42,97 (+0,86%) Dólar/Euro
1,0844 -0,0011 (-0,10%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.346,50 +0,70 (+0,03%) Bitcoin EUR
63.792,65 +1.334,02 (+2,14%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240614C00447500 | 2024-05-31 10:34AM EDT | 447.50 | 15.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240614C00450000 | 2024-05-31 3:44PM EDT | 450.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240614C00455000 | 2024-05-31 3:44PM EDT | 455.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240614C00457500 | 2024-05-31 3:56PM EDT | 457.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240614C00460000 | 2024-05-31 2:24PM EDT | 460.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LMT240614C00462500 | 2024-05-31 3:59PM EDT | 462.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LMT240614C00465000 | 2024-05-31 3:52PM EDT | 465.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LMT240614C00467500 | 2024-05-31 3:56PM EDT | 467.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240614C00470000 | 2024-05-31 3:49PM EDT | 470.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LMT240614C00472500 | 2024-05-31 2:44PM EDT | 472.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LMT240614C00475000 | 2024-05-31 3:55PM EDT | 475.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| LMT240614C00477500 | 2024-05-31 10:40AM EDT | 477.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT240614C00480000 | 2024-05-31 3:56PM EDT | 480.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LMT240614C00485000 | 2024-05-31 3:55PM EDT | 485.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| LMT240614C00490000 | 2024-05-23 2:21PM EDT | 490.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240614C00495000 | 2024-05-21 10:24AM EDT | 495.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT240614C00500000 | 2024-05-29 10:11AM EDT | 500.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240614C00505000 | 2024-05-31 11:57AM EDT | 505.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240614C00540000 | 2024-05-30 3:57PM EDT | 540.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240614C00560000 | 2024-05-31 11:07AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240614C00570000 | 2024-05-28 12:47PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
Opciones de ventapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240614P00345000 | 2024-05-30 9:31AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LMT240614P00350000 | 2024-05-28 12:47PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LMT240614P00365000 | 2024-05-31 10:29AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| LMT240614P00370000 | 2024-05-31 2:36PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 25.00% |
| LMT240614P00375000 | 2024-05-17 10:21AM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240614P00385000 | 2024-05-14 12:50PM EDT | 385.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240614P00400000 | 2024-05-15 3:31PM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240614P00425000 | 2024-05-31 2:01PM EDT | 425.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240614P00430000 | 2024-05-28 11:59AM EDT | 430.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240614P00435000 | 2024-05-31 3:50PM EDT | 435.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT240614P00440000 | 2024-05-31 12:27PM EDT | 440.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240614P00442500 | 2024-05-31 12:27PM EDT | 442.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240614P00445000 | 2024-05-30 12:20PM EDT | 445.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LMT240614P00447500 | 2024-05-30 10:21AM EDT | 447.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240614P00450000 | 2024-05-31 3:49PM EDT | 450.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240614P00452500 | 2024-05-31 3:33PM EDT | 452.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LMT240614P00455000 | 2024-05-31 3:59PM EDT | 455.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| LMT240614P00457500 | 2024-05-31 3:59PM EDT | 457.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| LMT240614P00460000 | 2024-05-31 2:12PM EDT | 460.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LMT240614P00462500 | 2024-05-31 10:22AM EDT | 462.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LMT240614P00465000 | 2024-05-31 3:59PM EDT | 465.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LMT240614P00470000 | 2024-05-28 10:36AM EDT | 470.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| LMT240614P00475000 | 2024-05-31 2:27PM EDT | 475.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.