Mercados españoles abiertos en 8 hrs 11 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0860 -0,0001 (-0,01%) Petróleo Brent
82,55 -0,33 (-0,40%) Bitcoin EUR
64.550,68 +371,50 (+0,58%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00490000 | 2024-05-20 2:46PM EDT | 2024-05-24 | 0.73 | 0.05 | 0.20 | +0.65 | +812.50% | 2 | 87 | 24.71% |
| LMT240531C00490000 | 2024-05-21 9:58AM EDT | 2024-05-31 | 0.05 | 0.10 | 0.55 | -0.20 | -80.00% | 2 | 134 | 18.48% |
| LMT240607C00490000 | 2024-05-17 10:31AM EDT | 2024-06-07 | 0.45 | 0.15 | 0.40 | 0.00 | - | 1 | 18 | 13.42% |
| LMT240614C00490000 | 2024-05-21 10:24AM EDT | 2024-06-14 | 0.65 | 0.45 | 0.60 | -0.05 | -7.14% | 1 | 10 | 12.53% |
| LMT240621C00490000 | 2024-05-21 3:40PM EDT | 2024-06-21 | 0.75 | 0.10 | 0.85 | +0.10 | +15.38% | 6 | 835 | 12.12% |
| LMT240628C00490000 | 2024-05-20 3:49PM EDT | 2024-06-28 | 1.15 | 0.95 | 1.45 | 0.00 | - | 17 | 18 | 12.87% |
| LMT240719C00490000 | 2024-05-21 1:33PM EDT | 2024-07-19 | 2.80 | 2.60 | 4.80 | +0.20 | +7.69% | 15 | 446 | 16.56% |
| LMT240920C00490000 | 2024-05-21 2:30PM EDT | 2024-09-20 | 8.10 | 6.60 | 8.50 | +0.36 | +4.65% | 5 | 229 | 15.52% |
| LMT241115C00490000 | 2024-05-20 2:31PM EDT | 2024-11-15 | 14.30 | 12.80 | 15.10 | 0.00 | - | 14 | 197 | 18.26% |
| LMT241220C00490000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 18.90 | 15.40 | 17.60 | 0.00 | - | 3 | 43 | 18.51% |
| LMT250117C00490000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 18.70 | 19.00 | 19.80 | -0.20 | -1.06% | 16 | 1,006 | 18.89% |
| LMT250321C00490000 | 2024-05-02 10:04AM EDT | 2025-03-21 | 25.10 | 23.30 | 25.10 | 0.00 | - | 7 | 7 | 19.98% |
| LMT250620C00490000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 30.30 | 28.50 | 33.30 | 0.00 | - | 1 | 34 | 21.78% |
| LMT260116C00490000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 43.50 | 40.00 | 43.20 | 0.00 | - | 1 | 24 | 21.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00490000 | 2024-05-16 11:02AM EDT | 2024-05-31 | 28.50 | 17.50 | 22.70 | 0.00 | - | - | 0 | 21.72% |
| LMT240621P00490000 | 2024-05-15 9:53AM EDT | 2024-06-21 | 26.50 | 20.00 | 25.80 | 0.00 | - | 17 | 1 | 21.13% |
| LMT240719P00490000 | 2024-05-10 10:41AM EDT | 2024-07-19 | 23.30 | 23.80 | 26.70 | 0.00 | - | 1 | 1 | 16.91% |
| LMT240920P00490000 | 2024-05-21 11:47AM EDT | 2024-09-20 | 27.90 | 26.80 | 29.70 | -5.90 | -17.46% | 1 | 6 | 15.03% |
| LMT241115P00490000 | 2024-05-07 1:34PM EDT | 2024-11-15 | 34.60 | 29.90 | 33.50 | 0.00 | - | 2 | 19 | 15.63% |
| LMT250117P00490000 | 2024-05-01 10:47AM EDT | 2025-01-17 | 41.10 | 33.00 | 37.10 | 0.00 | - | 1 | 51 | 15.93% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 2025-03-21 | 44.47 | 34.80 | 37.70 | 0.00 | - | - | 1 | 14.56% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 2026-01-16 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 25.33% |
© 2024 Yahoo. Todos los derechos reservados.