Mercados españoles cerrados en 4 hrs 37 min
IBEX 35
11.401,10 +79,10 (+0,70%) Euro Stoxx 50
5.021,22 +37,55 (+0,75%) Dólar/Euro
1,0839 -0,0015 (-0,14%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.353,60 +7,80 (+0,33%) Bitcoin EUR
63.685,45 +1.419,84 (+2,28%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00250000 | 2024-04-19 9:50AM EDT | 250.00 | 211.80 | 213.00 | 221.30 | 0.00 | - | 2 | 2 | 57.97% |
| LMT240920C00300000 | 2024-01-23 12:11PM EDT | 300.00 | 150.00 | 127.00 | 134.20 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240920C00340000 | 2024-05-30 10:57AM EDT | 340.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00350000 | 2024-04-23 9:40AM EDT | 350.00 | 124.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00355000 | 2024-05-31 11:10AM EDT | 355.00 | 110.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00370000 | 2024-01-25 11:48AM EDT | 370.00 | 68.20 | 68.60 | 70.40 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240920C00375000 | 2024-04-15 2:36PM EDT | 375.00 | 90.70 | 89.90 | 97.20 | 0.00 | - | 1 | 2 | 27.49% |
| LMT240920C00380000 | 2024-03-11 3:22PM EDT | 380.00 | 66.15 | 78.50 | 82.60 | 0.00 | - | 3 | 4 | 0.00% |
| LMT240920C00395000 | 2024-04-04 3:16PM EDT | 395.00 | 70.34 | 71.70 | 74.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240920C00400000 | 2024-05-20 9:43AM EDT | 400.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT240920C00405000 | 2024-03-26 12:10PM EDT | 405.00 | 53.25 | 66.40 | 68.80 | 0.00 | - | 2 | 3 | 23.55% |
| LMT240920C00415000 | 2024-04-29 10:57AM EDT | 415.00 | 58.85 | 45.40 | 46.80 | 0.00 | - | 1 | 8 | 0.00% |
| LMT240920C00420000 | 2024-05-20 3:57PM EDT | 420.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| LMT240920C00425000 | 2024-05-30 12:26PM EDT | 425.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LMT240920C00430000 | 2024-05-31 12:19PM EDT | 430.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00435000 | 2024-05-29 10:44AM EDT | 435.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| LMT240920C00440000 | 2024-05-30 2:15PM EDT | 440.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| LMT240920C00445000 | 2024-05-24 10:06AM EDT | 445.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| LMT240920C00450000 | 2024-05-31 3:44PM EDT | 450.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00455000 | 2024-05-31 11:15AM EDT | 455.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00460000 | 2024-05-31 2:10PM EDT | 460.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| LMT240920C00465000 | 2024-05-31 3:04PM EDT | 465.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240920C00470000 | 2024-05-31 3:55PM EDT | 470.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240920C00475000 | 2024-05-31 3:56PM EDT | 475.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.39% |
| LMT240920C00480000 | 2024-05-31 3:55PM EDT | 480.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| LMT240920C00485000 | 2024-05-31 9:45AM EDT | 485.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 1.56% |
| LMT240920C00490000 | 2024-05-31 2:07PM EDT | 490.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LMT240920C00495000 | 2024-05-31 3:55PM EDT | 495.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LMT240920C00500000 | 2024-05-31 2:17PM EDT | 500.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LMT240920C00505000 | 2024-05-31 2:18PM EDT | 505.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 3.13% |
| LMT240920C00510000 | 2024-05-30 3:06PM EDT | 510.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 3.13% |
| LMT240920C00515000 | 2024-05-31 3:41PM EDT | 515.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| LMT240920C00520000 | 2024-05-28 10:17AM EDT | 520.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 3.13% |
| LMT240920C00525000 | 2024-05-22 3:46PM EDT | 525.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 3.13% |
| LMT240920C00530000 | 2024-05-28 9:30AM EDT | 530.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 3.13% |
| LMT240920C00535000 | 2024-05-03 11:36AM EDT | 535.00 | 1.86 | 1.25 | 1.95 | 0.00 | - | 1 | 31 | 17.37% |
| LMT240920C00540000 | 2024-04-25 2:19PM EDT | 540.00 | 2.30 | 0.95 | 1.15 | 0.00 | - | 1 | 310 | 16.16% |
| LMT240920C00545000 | 2024-05-31 3:41PM EDT | 545.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240920C00550000 | 2024-05-30 10:51AM EDT | 550.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240920C00555000 | 2024-05-22 2:06PM EDT | 555.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| LMT240920C00560000 | 2024-05-21 12:34PM EDT | 560.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| LMT240920C00565000 | 2024-05-13 11:57AM EDT | 565.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240920C00570000 | 2024-04-15 9:32AM EDT | 570.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LMT240920C00575000 | 2024-05-29 12:43PM EDT | 575.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| LMT240920C00580000 | 2024-04-22 11:42AM EDT | 580.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT240920C00585000 | 2024-02-01 1:48PM EDT | 585.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 21.09% |
| LMT240920C00590000 | 2024-05-21 2:14PM EDT | 590.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT240920C00600000 | 2024-05-01 2:44PM EDT | 600.00 | 0.57 | 0.25 | 0.80 | 0.00 | - | 1 | 3 | 23.59% |
| LMT240920C00620000 | 2024-05-08 3:14PM EDT | 620.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LMT240920C00640000 | 2024-04-26 11:14AM EDT | 640.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 2 | 1 | 27.64% |
| LMT240920C00660000 | 2024-02-08 11:07AM EDT | 660.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 29.53% |
| LMT240920C00680000 | 2024-05-01 10:41AM EDT | 680.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 84 | 45.62% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00220000 | 2024-02-26 4:25PM EDT | 220.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 55.57% |
| LMT240920P00230000 | 2023-12-01 10:37AM EDT | 230.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 58.13% |
| LMT240920P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240920P00250000 | 2024-05-29 11:10AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240920P00270000 | 2024-01-24 11:38AM EDT | 270.00 | 0.59 | 0.05 | 0.70 | 0.00 | - | - | 1 | 49.22% |
| LMT240920P00275000 | 2024-04-11 9:30AM EDT | 275.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 30 | 69 | 40.33% |
| LMT240920P00295000 | 2024-05-07 1:58PM EDT | 295.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240920P00300000 | 2024-03-15 9:30AM EDT | 300.00 | 0.50 | 0.25 | 1.10 | 0.00 | - | 1 | 15 | 43.99% |
| LMT240920P00305000 | 2024-05-02 1:35PM EDT | 305.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 2 | 32 | 38.57% |
| LMT240920P00310000 | 2024-03-28 10:17AM EDT | 310.00 | 0.48 | 0.10 | 0.80 | 0.00 | - | 20 | 26 | 39.04% |
| LMT240920P00315000 | 2024-05-10 10:39AM EDT | 315.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240920P00320000 | 2024-04-24 10:49AM EDT | 320.00 | 0.57 | 0.00 | 0.65 | 0.00 | - | 2 | 92 | 35.23% |
| LMT240920P00325000 | 2024-04-08 11:19AM EDT | 325.00 | 0.92 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 34.40% |
| LMT240920P00330000 | 2024-05-03 9:30AM EDT | 330.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 3 | 7 | 32.76% |
| LMT240920P00335000 | 2024-05-01 10:09AM EDT | 335.00 | 0.59 | 0.05 | 0.70 | 0.00 | - | 1 | 5 | 31.95% |
| LMT240920P00340000 | 2024-05-07 3:28PM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240920P00345000 | 2024-03-13 9:47AM EDT | 345.00 | 1.80 | 0.75 | 2.05 | 0.00 | - | 20 | 127 | 36.25% |
| LMT240920P00350000 | 2024-05-22 1:44PM EDT | 350.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 201 | 12.50% |
| LMT240920P00355000 | 2024-05-10 3:41PM EDT | 355.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240920P00360000 | 2024-04-24 12:47PM EDT | 360.00 | 1.09 | 0.20 | 0.90 | 0.00 | - | 2 | 69 | 27.22% |
| LMT240920P00365000 | 2024-05-30 1:48PM EDT | 365.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240920P00370000 | 2024-05-31 9:30AM EDT | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240920P00375000 | 2024-04-22 2:45PM EDT | 375.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240920P00380000 | 2024-05-21 10:44AM EDT | 380.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240920P00385000 | 2024-05-21 10:23AM EDT | 385.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 159 | 6.25% |
| LMT240920P00390000 | 2024-05-10 1:37PM EDT | 390.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 8 | 132 | 6.25% |
| LMT240920P00395000 | 2024-05-23 3:17PM EDT | 395.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| LMT240920P00400000 | 2024-05-31 3:54PM EDT | 400.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 6.25% |
| LMT240920P00405000 | 2024-05-16 2:58PM EDT | 405.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240920P00410000 | 2024-05-24 2:32PM EDT | 410.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LMT240920P00415000 | 2024-05-31 2:12PM EDT | 415.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240920P00420000 | 2024-05-24 10:53AM EDT | 420.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 3.13% |
| LMT240920P00425000 | 2024-05-29 10:52AM EDT | 425.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| LMT240920P00430000 | 2024-05-31 11:17AM EDT | 430.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT240920P00435000 | 2024-05-31 3:59PM EDT | 435.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LMT240920P00440000 | 2024-05-30 3:46PM EDT | 440.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT240920P00445000 | 2024-05-29 12:22PM EDT | 445.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LMT240920P00450000 | 2024-05-31 10:37AM EDT | 450.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT240920P00455000 | 2024-05-30 9:33AM EDT | 455.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT240920P00460000 | 2024-05-31 11:34AM EDT | 460.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LMT240920P00465000 | 2024-05-31 11:40AM EDT | 465.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.39% |
| LMT240920P00470000 | 2024-05-30 12:06PM EDT | 470.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 0.05% |
| LMT240920P00475000 | 2024-05-30 11:40AM EDT | 475.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240920P00480000 | 2024-05-31 3:55PM EDT | 480.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| LMT240920P00485000 | 2024-05-06 10:00AM EDT | 485.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240920P00490000 | 2024-05-21 11:47AM EDT | 490.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LMT240920P00495000 | 2024-05-06 10:02AM EDT | 495.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240920P00500000 | 2024-05-06 2:40PM EDT | 500.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 14 | 8 | 0.00% |
| LMT240920P00505000 | 2024-05-06 10:01AM EDT | 505.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240920P00510000 | 2024-01-16 11:07AM EDT | 510.00 | 53.30 | 87.30 | 95.40 | 0.00 | - | 2 | 0 | 65.35% |
| LMT240920P00530000 | 2024-02-16 4:39PM EDT | 530.00 | 108.23 | 89.60 | 98.20 | 0.00 | - | 6 | 0 | 54.47% |
| LMT240920P00535000 | 2024-02-16 4:38PM EDT | 535.00 | 113.45 | 94.10 | 103.70 | 0.00 | - | 4 | 0 | 55.91% |
| LMT240920P00540000 | 2024-04-25 2:13PM EDT | 540.00 | 77.45 | 74.20 | 77.10 | 0.00 | - | - | 1 | 27.54% |
| LMT240920P00580000 | 2024-04-15 2:36PM EDT | 580.00 | 122.00 | 116.10 | 121.60 | 0.00 | - | - | 0 | 42.14% |
| LMT240920P00680000 | 2024-01-26 2:10PM EDT | 680.00 | 252.50 | 247.90 | 255.50 | 0.00 | - | 2 | 0 | 96.28% |
© 2024 Yahoo. Todos los derechos reservados.