Mercados españoles cerrados en 5 hrs 3 min
IBEX 35
11.408,60 +86,60 (+0,76%) Euro Stoxx 50
5.020,34 +36,67 (+0,74%) Dólar/Euro
1,0835 -0,0019 (-0,17%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.348,30 +2,50 (+0,11%) Bitcoin EUR
63.776,33 +1.555,76 (+2,50%)
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 junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620C00230000 | 2024-01-23 4:48PM EDT | 230.00 | 209.95 | 198.00 | 207.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250620C00270000 | 2024-04-16 3:55PM EDT | 270.00 | 193.00 | 196.00 | 205.00 | 0.00 | - | - | 1 | 37.80% |
| LMT250620C00300000 | 2024-03-12 3:05PM EDT | 300.00 | 144.80 | 158.10 | 165.50 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00330000 | 2024-05-29 10:38AM EDT | 330.00 | 133.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00350000 | 2024-02-28 1:44PM EDT | 350.00 | 98.80 | 114.10 | 122.90 | 0.00 | - | 1 | 15 | 19.58% |
| LMT250620C00360000 | 2024-01-30 2:07PM EDT | 360.00 | 88.81 | 89.20 | 90.90 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00370000 | 2024-05-29 10:38AM EDT | 370.00 | 99.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00380000 | 2024-05-06 9:41AM EDT | 380.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 390.00 | 89.88 | 95.00 | 101.00 | 0.00 | - | 1 | 2 | 29.24% |
| LMT250620C00400000 | 2024-05-02 3:45PM EDT | 400.00 | 82.88 | 83.20 | 89.20 | 0.00 | - | 2 | 10 | 25.79% |
| LMT250620C00410000 | 2024-05-31 12:30PM EDT | 410.00 | 74.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00420000 | 2024-05-22 12:37PM EDT | 420.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00430000 | 2024-05-09 1:18PM EDT | 430.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250620C00440000 | 2024-05-30 10:47AM EDT | 440.00 | 52.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00450000 | 2024-05-30 10:22AM EDT | 450.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00460000 | 2024-05-30 12:35PM EDT | 460.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00470000 | 2024-05-22 10:08AM EDT | 470.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00480000 | 2024-05-31 3:28PM EDT | 480.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LMT250620C00490000 | 2024-05-30 10:47AM EDT | 490.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LMT250620C00500000 | 2024-05-31 3:56PM EDT | 500.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LMT250620C00510000 | 2024-05-20 2:57PM EDT | 510.00 | 21.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LMT250620C00520000 | 2024-05-30 12:35PM EDT | 520.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250620C00530000 | 2024-05-30 10:47AM EDT | 530.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620C00540000 | 2024-05-07 2:13PM EDT | 540.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620C00550000 | 2024-05-10 2:45PM EDT | 550.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LMT250620C00560000 | 2024-05-09 10:33AM EDT | 560.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LMT250620C00570000 | 2024-05-28 2:45PM EDT | 570.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620C00580000 | 2024-05-20 10:23AM EDT | 580.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| LMT250620C00600000 | 2024-05-16 2:04PM EDT | 600.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LMT250620C00640000 | 2024-04-29 9:33AM EDT | 640.00 | 2.10 | 0.75 | 2.20 | 0.00 | - | 1 | 8 | 18.38% |
| LMT250620C00660000 | 2024-04-15 9:31AM EDT | 660.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| LMT250620C00680000 | 2024-04-22 1:36PM EDT | 680.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620P00230000 | 2023-12-19 11:57AM EDT | 230.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 56.45% |
| LMT250620P00240000 | 2024-04-05 12:09PM EDT | 240.00 | 1.15 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 53.65% |
| LMT250620P00250000 | 2024-04-05 3:46PM EDT | 250.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 50.96% |
| LMT250620P00260000 | 2024-03-15 12:01PM EDT | 260.00 | 1.65 | 0.00 | 9.60 | 0.00 | - | - | 1 | 48.39% |
| LMT250620P00270000 | 2024-04-26 9:57AM EDT | 270.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 34.50% |
| LMT250620P00290000 | 2024-03-19 12:30PM EDT | 290.00 | 2.90 | 2.55 | 5.00 | 0.00 | - | 1 | 6 | 34.38% |
| LMT250620P00300000 | 2024-05-21 3:52PM EDT | 300.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250620P00310000 | 2024-05-10 10:40AM EDT | 310.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250620P00320000 | 2024-05-07 11:22AM EDT | 320.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT250620P00330000 | 2024-05-31 3:21PM EDT | 330.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT250620P00340000 | 2024-04-29 11:17AM EDT | 340.00 | 4.75 | 3.50 | 4.00 | 0.00 | - | 1 | 7 | 23.61% |
| LMT250620P00350000 | 2024-05-29 1:39PM EDT | 350.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT250620P00360000 | 2024-05-29 1:45PM EDT | 360.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT250620P00370000 | 2024-05-29 1:45PM EDT | 370.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT250620P00380000 | 2024-05-24 2:48PM EDT | 380.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620P00390000 | 2024-05-24 3:31PM EDT | 390.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620P00400000 | 2024-05-30 9:35AM EDT | 400.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250620P00410000 | 2024-05-30 10:07AM EDT | 410.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT250620P00420000 | 2024-05-24 2:56PM EDT | 420.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LMT250620P00430000 | 2024-05-20 2:57PM EDT | 430.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LMT250620P00440000 | 2024-05-20 1:34PM EDT | 440.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT250620P00450000 | 2024-05-24 2:43PM EDT | 450.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LMT250620P00460000 | 2024-05-20 1:11PM EDT | 460.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LMT250620P00470000 | 2024-05-24 3:28PM EDT | 470.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| LMT250620P00480000 | 2024-05-02 3:24PM EDT | 480.00 | 41.60 | 31.70 | 36.00 | 0.00 | - | 9 | 6 | 15.96% |
| LMT250620P00530000 | 2024-02-22 1:35PM EDT | 530.00 | 106.37 | 81.00 | 88.90 | 0.00 | - | 1 | 0 | 26.50% |
| LMT250620P00570000 | 2024-02-27 11:45AM EDT | 570.00 | 142.49 | 110.00 | 118.90 | 0.00 | - | 1 | 0 | 26.24% |
© 2024 Yahoo. Todos los derechos reservados.