Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.656,63 +494,77 (+1,41%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara8 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT231208C00430000 | 2023-11-28 3:52PM EST | 430.00 | 18.84 | 17.10 | 21.20 | 0.00 | - | 1 | 0 | 33.03% |
| LMT231208C00440000 | 2023-11-30 11:16AM EST | 440.00 | 8.40 | 7.40 | 13.40 | 0.00 | - | 5 | 17 | 31.79% |
| LMT231208C00445000 | 2023-12-01 3:23PM EST | 445.00 | 6.21 | 6.00 | 6.60 | +1.01 | +19.42% | 41 | 85 | 16.25% |
| LMT231208C00447500 | 2023-12-01 3:26PM EST | 447.50 | 4.05 | 4.50 | 4.90 | +0.45 | +12.50% | 13 | 87 | 15.62% |
| LMT231208C00450000 | 2023-12-01 3:59PM EST | 450.00 | 3.20 | 3.10 | 3.50 | +0.50 | +18.52% | 403 | 149 | 15.25% |
| LMT231208C00452500 | 2023-12-01 3:57PM EST | 452.50 | 2.15 | 2.15 | 2.30 | +0.60 | +38.71% | 86 | 96 | 14.60% |
| LMT231208C00455000 | 2023-12-01 3:57PM EST | 455.00 | 1.36 | 1.25 | 1.50 | +0.25 | +22.52% | 60 | 165 | 14.53% |
| LMT231208C00457500 | 2023-12-01 2:49PM EST | 457.50 | 0.80 | 0.75 | 0.90 | +0.11 | +15.94% | 122 | 28 | 14.30% |
| LMT231208C00460000 | 2023-12-01 2:48PM EST | 460.00 | 0.35 | 0.40 | 0.55 | -0.09 | -20.45% | 33 | 48 | 14.45% |
| LMT231208C00465000 | 2023-12-01 3:57PM EST | 465.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 30 | 70 | 15.72% |
| LMT231208C00470000 | 2023-11-30 2:16PM EST | 470.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 27 | 44 | 20.24% |
| LMT231208C00475000 | 2023-12-01 3:51PM EST | 475.00 | 0.17 | 0.00 | 0.20 | -0.03 | -15.00% | 100 | 25 | 22.17% |
| LMT231208C00480000 | 2023-12-01 2:47PM EST | 480.00 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 10 | 45 | 22.85% |
| LMT231208C00485000 | 2023-11-03 12:01PM EST | 485.00 | 1.13 | 0.00 | 0.15 | 0.00 | - | 10 | 31 | 27.49% |
| LMT231208C00490000 | 2023-11-03 9:26AM EST | 490.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 36.13% |
| LMT231208C00495000 | 2023-11-01 2:56PM EST | 495.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 39.50% |
Ventaspara8 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT231208P00350000 | 2023-11-28 3:44PM EST | 350.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 80.96% |
| LMT231208P00360000 | 2023-11-21 1:16PM EST | 360.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 9 | 72.95% |
| LMT231208P00365000 | 2023-11-21 1:14PM EST | 365.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 68.95% |
| LMT231208P00380000 | 2023-11-02 2:05PM EST | 380.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 5 | 57.13% |
| LMT231208P00385000 | 2023-11-27 2:07PM EST | 385.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 17 | 18 | 53.27% |
| LMT231208P00390000 | 2023-10-30 1:55PM EST | 390.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | - | 1 | 49.41% |
| LMT231208P00400000 | 2023-11-27 12:23PM EST | 400.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 11 | 15 | 46.92% |
| LMT231208P00405000 | 2023-11-30 10:24AM EST | 405.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 42.73% |
| LMT231208P00410000 | 2023-11-30 2:16PM EST | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 38.55% |
| LMT231208P00415000 | 2023-11-30 3:07PM EST | 415.00 | 0.22 | 0.00 | 0.45 | +0.15 | +214.29% | 5 | 21 | 35.18% |
| LMT231208P00420000 | 2023-11-29 11:41AM EST | 420.00 | 0.15 | 0.00 | 0.15 | -0.06 | -28.57% | 20 | 55 | 25.15% |
| LMT231208P00425000 | 2023-11-29 3:50PM EST | 425.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 19 | 36 | 23.49% |
| LMT231208P00430000 | 2023-12-01 10:39AM EST | 430.00 | 0.20 | 0.10 | 0.30 | -0.06 | -23.08% | 10 | 51 | 20.19% |
| LMT231208P00435000 | 2023-12-01 3:44PM EST | 435.00 | 0.28 | 0.25 | 0.35 | -0.22 | -44.00% | 36 | 66 | 16.50% |
| LMT231208P00437500 | 2023-12-01 3:37PM EST | 437.50 | 0.39 | 0.35 | 0.50 | -0.38 | -49.35% | 18 | 19 | 15.67% |
| LMT231208P00440000 | 2023-12-01 3:54PM EST | 440.00 | 0.65 | 0.55 | 0.75 | -0.55 | -45.83% | 35 | 145 | 15.05% |
| LMT231208P00442500 | 2023-12-01 3:58PM EST | 442.50 | 1.00 | 0.90 | 1.05 | -1.04 | -50.98% | 31 | 116 | 14.05% |
| LMT231208P00445000 | 2023-12-01 2:36PM EST | 445.00 | 1.55 | 1.40 | 1.60 | -0.75 | -32.61% | 61 | 41 | 13.58% |
| LMT231208P00447500 | 2023-12-01 3:25PM EST | 447.50 | 2.28 | 2.25 | 2.45 | -1.52 | -40.00% | 20 | 80 | 13.39% |
| LMT231208P00450000 | 2023-12-01 3:45PM EST | 450.00 | 3.60 | 3.30 | 3.60 | -1.40 | -28.00% | 64 | 36 | 13.27% |
| LMT231208P00452500 | 2023-12-01 3:37PM EST | 452.50 | 5.12 | 4.70 | 5.00 | -2.18 | -29.86% | 17 | 7 | 12.93% |
| LMT231208P00455000 | 2023-12-01 9:39AM EST | 455.00 | 6.60 | 5.10 | 8.20 | -5.73 | -46.47% | 3 | 5 | 19.64% |
| LMT231208P00460000 | 2023-12-01 3:18PM EST | 460.00 | 11.00 | 9.40 | 13.10 | -7.40 | -40.22% | 10 | 1 | 25.77% |
| LMT231208P00560000 | 2023-11-06 12:09PM EST | 560.00 | 109.40 | 108.90 | 114.60 | 0.00 | - | - | 0 | 93.07% |
| LMT231208P00590000 | 2023-11-06 11:53AM EST | 590.00 | 139.60 | 137.70 | 143.00 | 0.00 | - | - | 0 | 127.44% |
© 2023 Yahoo. Todos los derechos reservados.