Mercados españoles abiertos en 6 hrs
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.688,82 -258,11 (-0,66%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,34 -0,54 (-0,65%) Bitcoin EUR
64.608,56 -1.000,33 (-1,52%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:440.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531C00440000 | 2024-05-03 11:17AM EDT | 2024-05-31 | 21.15 | 27.70 | 33.30 | 0.00 | - | 1 | 2 | 50.42% |
| LMT240607C00440000 | 2024-05-02 12:46PM EDT | 2024-06-07 | 23.39 | 27.60 | 33.10 | 0.00 | - | - | 11 | 37.98% |
| LMT240621C00440000 | 2024-05-21 2:43PM EDT | 2024-06-21 | 28.80 | 27.80 | 32.40 | +1.00 | +3.60% | 3 | 511 | 26.31% |
| LMT240719C00440000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 31.25 | 30.50 | 32.60 | 0.00 | - | 5 | 59 | 19.45% |
| LMT240920C00440000 | 2024-05-20 12:00PM EDT | 2024-09-20 | 36.77 | 33.60 | 39.00 | 0.00 | - | 2 | 85 | 21.02% |
| LMT241115C00440000 | 2024-05-21 3:57PM EDT | 2024-11-15 | 43.30 | 42.50 | 44.00 | +0.20 | +0.46% | 1 | 5 | 21.80% |
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 44.17 | 43.10 | 44.70 | 0.00 | - | - | 1 | 20.48% |
| LMT250117C00440000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 47.60 | 46.60 | 48.00 | +0.30 | +0.63% | 3 | 613 | 21.67% |
| LMT250321C00440000 | 2024-05-14 10:33AM EDT | 2025-03-21 | 53.99 | 51.40 | 53.20 | 0.00 | - | 1 | 2 | 22.62% |
| LMT250620C00440000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 57.63 | 55.70 | 59.80 | 0.00 | - | 2 | 15 | 23.51% |
| LMT260116C00440000 | 2024-04-30 11:36AM EDT | 2026-01-16 | 71.00 | 65.70 | 70.40 | 0.00 | - | 10 | 26 | 23.70% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00440000 | 2024-05-13 10:19AM EDT | 2024-05-24 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 59.47% |
| LMT240531P00440000 | 2024-05-20 1:38PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 41 | 22.78% |
| LMT240607P00440000 | 2024-05-20 1:06PM EDT | 2024-06-07 | 0.49 | 0.15 | 0.50 | +0.12 | +32.43% | 1 | 23 | 18.84% |
| LMT240614P00440000 | 2024-05-21 12:25PM EDT | 2024-06-14 | 0.53 | 0.40 | 0.55 | -0.09 | -14.52% | 1 | 23 | 16.19% |
| LMT240621P00440000 | 2024-05-21 2:20PM EDT | 2024-06-21 | 0.63 | 0.50 | 0.70 | -0.17 | -21.25% | 4 | 471 | 15.08% |
| LMT240719P00440000 | 2024-05-21 11:27AM EDT | 2024-07-19 | 1.75 | 0.30 | 1.85 | -0.35 | -16.67% | 3 | 130 | 14.31% |
| LMT240920P00440000 | 2024-05-21 3:38PM EDT | 2024-09-20 | 5.50 | 5.20 | 5.60 | -0.96 | -14.86% | 2 | 107 | 15.20% |
| LMT241115P00440000 | 2024-05-20 12:39PM EDT | 2024-11-15 | 9.20 | 8.60 | 11.60 | -0.22 | -2.34% | 1 | 24 | 18.24% |
| LMT241220P00440000 | 2024-05-17 11:47AM EDT | 2024-12-20 | 12.70 | 10.80 | 11.30 | 0.00 | - | 1 | 6 | 16.43% |
| LMT250117P00440000 | 2024-05-16 3:18PM EDT | 2025-01-17 | 13.90 | 11.10 | 15.90 | 0.00 | - | 5 | 526 | 18.91% |
| LMT250321P00440000 | 2024-05-16 3:38PM EDT | 2025-03-21 | 16.83 | 15.10 | 15.90 | 0.00 | - | 10 | 11 | 16.84% |
| LMT250620P00440000 | 2024-05-20 1:34PM EDT | 2025-06-20 | 19.80 | 18.60 | 19.50 | 0.00 | - | 1 | 27 | 16.84% |
| LMT260116P00440000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 28.70 | 24.90 | 27.60 | 0.00 | - | 1 | 63 | 17.28% |
© 2024 Yahoo. Todos los derechos reservados.