Mercados españoles cerrados
S&P 500
5.312,99 +4,86 (+0,09%) Nasdaq
16.804,65 +9,78 (+0,06%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
82,82 -0,89 (-1,06%) Bitcoin EUR
64.266,66 +923,95 (+1,46%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:50PM EDT. Mercado abierto.
Precio de ejercicio:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00470000 | 2024-05-21 2:30PM EDT | 2024-05-24 | 1.50 | 1.45 | 1.70 | -0.25 | -14.29% | 66 | 203 | 13.72% |
| LMT240531C00470000 | 2024-05-21 12:44PM EDT | 2024-05-31 | 3.20 | 2.95 | 3.30 | +0.60 | +23.08% | 208 | 82 | 13.38% |
| LMT240607C00470000 | 2024-05-21 11:00AM EDT | 2024-06-07 | 3.20 | 3.40 | 3.80 | 0.00 | - | 7 | 54 | 11.69% |
| LMT240614C00470000 | 2024-05-21 9:58AM EDT | 2024-06-14 | 4.50 | 4.20 | 4.60 | +0.30 | +7.14% | 3 | 17 | 11.57% |
| LMT240621C00470000 | 2024-05-21 1:39PM EDT | 2024-06-21 | 5.20 | 5.00 | 5.40 | +0.30 | +6.12% | 112 | 963 | 11.69% |
| LMT240628C00470000 | 2024-05-20 11:46AM EDT | 2024-06-28 | 6.19 | 5.90 | 6.60 | 0.00 | - | 2 | 16 | 12.57% |
| LMT240719C00470000 | 2024-05-21 2:27PM EDT | 2024-07-19 | 9.50 | 9.30 | 9.70 | +0.32 | +3.49% | 23 | 520 | 14.24% |
| LMT240920C00470000 | 2024-05-21 11:01AM EDT | 2024-09-20 | 16.10 | 16.40 | 16.70 | -0.10 | -0.62% | 13 | 442 | 16.41% |
| LMT241115C00470000 | 2024-05-21 9:44AM EDT | 2024-11-15 | 24.00 | 22.80 | 24.00 | +1.20 | +5.26% | 1 | 35 | 19.19% |
| LMT241220C00470000 | 2024-05-20 11:32AM EDT | 2024-12-20 | 26.30 | 25.30 | 26.60 | 0.00 | - | 2 | 17 | 19.37% |
| LMT250117C00470000 | 2024-05-21 11:34AM EDT | 2025-01-17 | 28.39 | 27.30 | 28.90 | +0.72 | +2.60% | 7 | 206 | 19.73% |
| LMT250321C00470000 | 2024-05-08 9:47AM EDT | 2025-03-21 | 35.00 | 31.30 | 34.40 | 0.00 | - | 10 | 17 | 20.80% |
| LMT250620C00470000 | 2024-05-20 1:47PM EDT | 2025-06-20 | 39.80 | 39.10 | 40.50 | 0.00 | - | 3 | 25 | 21.40% |
| LMT260116C00470000 | 2024-05-20 12:00PM EDT | 2026-01-16 | 51.53 | 49.70 | 52.90 | 0.00 | - | 1 | 56 | 22.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00470000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 4.30 | 3.00 | 3.30 | 0.00 | - | 4 | 28 | 9.97% |
| LMT240531P00470000 | 2024-05-21 10:18AM EDT | 2024-05-31 | 4.40 | 4.10 | 4.60 | -1.90 | -30.16% | 2 | 11 | 10.28% |
| LMT240607P00470000 | 2024-05-14 10:56AM EDT | 2024-06-07 | 7.85 | 6.70 | 7.30 | 0.00 | - | 1 | 3 | 14.67% |
| LMT240614P00470000 | 2024-05-09 11:34AM EDT | 2024-06-14 | 9.75 | 7.50 | 8.10 | 0.00 | - | 2 | 2 | 14.10% |
| LMT240621P00470000 | 2024-05-16 11:02AM EDT | 2024-06-21 | 8.58 | 7.90 | 8.50 | -9.53 | -52.62% | 4 | 139 | 13.19% |
| LMT240719P00470000 | 2024-05-21 11:45AM EDT | 2024-07-19 | 10.50 | 10.30 | 10.80 | -0.90 | -7.89% | 10 | 267 | 12.69% |
| LMT240920P00470000 | 2024-05-21 2:30PM EDT | 2024-09-20 | 15.70 | 15.40 | 15.70 | -0.80 | -4.85% | 9 | 90 | 13.40% |
| LMT241115P00470000 | 2024-05-21 11:13AM EDT | 2024-11-15 | 19.70 | 19.50 | 20.00 | -0.50 | -2.48% | 1 | 112 | 14.40% |
| LMT241220P00470000 | 2024-05-16 11:02AM EDT | 2024-12-20 | 26.30 | 22.00 | 22.50 | 0.00 | - | 6 | 9 | 14.92% |
| LMT250117P00470000 | 2024-05-17 12:10PM EDT | 2025-01-17 | 25.40 | 23.10 | 23.80 | 0.00 | - | 3 | 154 | 14.89% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 33.90 | 26.50 | 27.50 | 0.00 | - | 4 | 5 | 15.43% |
| LMT250620P00470000 | 2024-05-02 3:33PM EDT | 2025-06-20 | 36.90 | 30.30 | 31.30 | 0.00 | - | 1 | 7 | 15.50% |
| LMT260116P00470000 | 2024-05-09 10:03AM EDT | 2026-01-16 | 40.65 | 35.20 | 39.50 | 0.00 | - | 1 | 4 | 15.96% |
© 2024 Yahoo. Todos los derechos reservados.