Mercados españoles cerrados en 5 hrs 21 min
IBEX 35
11.393,40 +71,40 (+0,63%) Euro Stoxx 50
5.016,11 +32,44 (+0,65%) Dólar/Euro
1,0834 -0,0020 (-0,18%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.348,80 +3,00 (+0,13%) Bitcoin EUR
63.780,79 +1.474,53 (+2,37%)
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 comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00440000 | 2024-05-31 3:15PM EDT | 440.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| LMT240607C00442500 | 2024-05-29 9:38AM EDT | 442.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240607C00445000 | 2024-05-31 2:57PM EDT | 445.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240607C00450000 | 2024-05-31 3:44PM EDT | 450.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| LMT240607C00452500 | 2024-05-31 3:48PM EDT | 452.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| LMT240607C00455000 | 2024-05-31 3:30PM EDT | 455.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LMT240607C00457500 | 2024-05-31 3:59PM EDT | 457.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LMT240607C00460000 | 2024-05-31 1:19PM EDT | 460.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LMT240607C00462500 | 2024-05-31 3:59PM EDT | 462.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LMT240607C00465000 | 2024-05-31 3:59PM EDT | 465.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| LMT240607C00467500 | 2024-05-31 3:59PM EDT | 467.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| LMT240607C00470000 | 2024-05-31 3:59PM EDT | 470.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| LMT240607C00472500 | 2024-05-31 3:56PM EDT | 472.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| LMT240607C00475000 | 2024-05-31 3:59PM EDT | 475.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| LMT240607C00477500 | 2024-05-31 3:57PM EDT | 477.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LMT240607C00480000 | 2024-05-31 3:59PM EDT | 480.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| LMT240607C00485000 | 2024-05-31 3:26PM EDT | 485.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240607C00490000 | 2024-05-28 11:52AM EDT | 490.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240607C00495000 | 2024-05-30 11:56AM EDT | 495.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240607C00500000 | 2024-05-31 1:25PM EDT | 500.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT240607C00505000 | 2024-04-26 2:13PM EDT | 505.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 39.43% |
| LMT240607C00525000 | 2024-05-29 2:52PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240607C00530000 | 2024-05-31 11:48AM EDT | 530.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240607C00535000 | 2024-05-31 10:49AM EDT | 535.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240607C00540000 | 2024-05-28 2:44PM EDT | 540.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| LMT240607C00545000 | 2024-05-28 11:38AM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| LMT240607C00580000 | 2024-05-20 9:57AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240607C00610000 | 2024-05-13 1:57PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LMT240607C00620000 | 2024-05-13 1:57PM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opciones de ventapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00355000 | 2024-05-29 9:34AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240607P00360000 | 2024-05-29 9:35AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240607P00365000 | 2024-05-29 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| LMT240607P00370000 | 2024-05-29 9:35AM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| LMT240607P00375000 | 2024-05-29 9:33AM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT240607P00380000 | 2024-05-30 10:23AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LMT240607P00385000 | 2024-05-30 12:57PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT240607P00390000 | 2024-05-31 10:49AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT240607P00395000 | 2024-05-22 11:09AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240607P00400000 | 2024-05-31 12:09PM EDT | 400.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240607P00410000 | 2024-05-28 11:34AM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240607P00415000 | 2024-05-15 10:04AM EDT | 415.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240607P00420000 | 2024-05-28 11:34AM EDT | 420.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240607P00425000 | 2024-05-28 3:45PM EDT | 425.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240607P00430000 | 2024-05-29 1:34PM EDT | 430.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240607P00435000 | 2024-05-31 3:49PM EDT | 435.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LMT240607P00437500 | 2024-05-31 3:53PM EDT | 437.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240607P00440000 | 2024-05-31 3:49PM EDT | 440.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LMT240607P00442500 | 2024-05-30 9:44AM EDT | 442.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240607P00445000 | 2024-05-31 3:55PM EDT | 445.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LMT240607P00447500 | 2024-05-31 3:45PM EDT | 447.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LMT240607P00450000 | 2024-05-31 3:50PM EDT | 450.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| LMT240607P00452500 | 2024-05-31 3:46PM EDT | 452.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240607P00455000 | 2024-05-31 3:58PM EDT | 455.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LMT240607P00457500 | 2024-05-31 3:56PM EDT | 457.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| LMT240607P00460000 | 2024-05-31 3:56PM EDT | 460.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| LMT240607P00462500 | 2024-05-31 2:46PM EDT | 462.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| LMT240607P00465000 | 2024-05-31 2:16PM EDT | 465.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| LMT240607P00467500 | 2024-05-31 3:56PM EDT | 467.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LMT240607P00470000 | 2024-05-31 1:06PM EDT | 470.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LMT240607P00472500 | 2024-05-22 9:55AM EDT | 472.50 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240607P00480000 | 2024-05-31 9:40AM EDT | 480.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.