Mercados españoles abiertos en 5 hrs 13 min
S&P 500
4.017,77 -52,79 (-1,30%) Nasdaq
11.393,81 -227,90 (-1,96%) NIKKEI 225
27.431,38 -2,02 (-0,01%) Dólar/Euro
1,0855 -0,0001 (-0,01%) Petróleo Brent
85,16 +0,26 (+0,31%) BTC-EUR
21.109,89 -817,27 (-3,73%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM EST
Después del cierre:
Llamadaspara3 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230203C00380000 | 2023-01-10 3:50PM EST | 380.00 | 84.70 | 79.10 | 83.00 | 0.00 | - | - | 2 | 96.39% |
| LMT230203C00390000 | 2023-01-30 1:17PM EST | 390.00 | 72.50 | 69.20 | 73.00 | +14.17 | +24.29% | 1 | 1 | 86.82% |
| LMT230203C00400000 | 2023-01-25 10:01AM EST | 400.00 | 55.00 | 59.10 | 63.00 | 0.00 | - | 1 | 16 | 74.27% |
| LMT230203C00405000 | 2023-01-26 12:59PM EST | 405.00 | 57.00 | 54.70 | 58.10 | 0.00 | - | 1 | 8 | 76.86% |
| LMT230203C00410000 | 2023-01-23 1:28PM EST | 410.00 | 35.20 | 49.40 | 53.10 | 0.00 | - | - | 4 | 67.94% |
| LMT230203C00415000 | 2023-01-25 3:09PM EST | 415.00 | 40.40 | 44.20 | 48.10 | 0.00 | - | - | 4 | 60.11% |
| LMT230203C00420000 | 2023-01-27 12:19PM EST | 420.00 | 38.90 | 39.40 | 43.20 | 0.00 | - | 1 | 6 | 57.32% |
| LMT230203C00425000 | 2023-01-25 2:57PM EST | 425.00 | 31.38 | 34.50 | 38.10 | 0.00 | - | 2 | 5 | 51.47% |
| LMT230203C00430000 | 2023-01-25 3:20PM EST | 430.00 | 25.83 | 29.50 | 33.30 | 0.00 | - | 5 | 7 | 67.07% |
| LMT230203C00435000 | 2023-01-30 10:22AM EST | 435.00 | 32.30 | 25.30 | 28.10 | +7.30 | +29.20% | 1 | 17 | 57.85% |
| LMT230203C00440000 | 2023-01-27 9:34AM EST | 440.00 | 22.74 | 20.60 | 23.20 | 0.00 | - | 1 | 38 | 50.99% |
| LMT230203C00445000 | 2023-01-30 3:22PM EST | 445.00 | 17.44 | 16.50 | 17.40 | +0.62 | +3.69% | 6 | 197 | 37.10% |
| LMT230203C00450000 | 2023-01-30 3:45PM EST | 450.00 | 13.32 | 12.30 | 13.40 | +1.52 | +12.88% | 1 | 231 | 35.97% |
| LMT230203C00452500 | 2023-01-30 3:45PM EST | 452.50 | 11.34 | 10.40 | 11.00 | +1.94 | +20.64% | 1 | 47 | 32.12% |
| LMT230203C00455000 | 2023-01-30 3:22PM EST | 455.00 | 9.38 | 8.60 | 9.20 | +0.38 | +4.22% | 92 | 359 | 31.36% |
| LMT230203C00457500 | 2023-01-30 2:59PM EST | 457.50 | 7.10 | 7.00 | 7.40 | -0.09 | -1.25% | 11 | 66 | 29.85% |
| LMT230203C00460000 | 2023-01-30 3:55PM EST | 460.00 | 6.20 | 5.50 | 5.90 | +0.60 | +10.71% | 244 | 760 | 29.13% |
| LMT230203C00462500 | 2023-01-30 3:49PM EST | 462.50 | 4.82 | 4.30 | 4.70 | +0.32 | +7.11% | 188 | 401 | 29.07% |
| LMT230203C00465000 | 2023-01-30 3:54PM EST | 465.00 | 4.00 | 3.20 | 3.60 | +0.70 | +21.21% | 138 | 223 | 28.60% |
| LMT230203C00467500 | 2023-01-30 3:57PM EST | 467.50 | 2.47 | 2.40 | 2.75 | -0.03 | -1.20% | 263 | 137 | 28.54% |
| LMT230203C00470000 | 2023-01-30 3:58PM EST | 470.00 | 1.85 | 1.65 | 2.10 | +0.07 | +3.93% | 693 | 268 | 28.76% |
| LMT230203C00472500 | 2023-01-30 11:45AM EST | 472.50 | 1.80 | 1.20 | 1.55 | +0.46 | +34.33% | 30 | 63 | 28.76% |
| LMT230203C00475000 | 2023-01-30 3:55PM EST | 475.00 | 1.00 | 0.85 | 1.10 | -0.15 | -13.04% | 300 | 184 | 28.57% |
| LMT230203C00477500 | 2023-01-30 3:50PM EST | 477.50 | 0.80 | 0.55 | 0.80 | -0.20 | -20.00% | 35 | 33 | 28.81% |
| LMT230203C00480000 | 2023-01-30 3:43PM EST | 480.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 103 | 154 | 29.98% |
| LMT230203C00485000 | 2023-01-30 3:38PM EST | 485.00 | 0.35 | 0.20 | 0.40 | -0.04 | -10.26% | 72 | 268 | 31.64% |
| LMT230203C00490000 | 2023-01-30 3:24PM EST | 490.00 | 0.21 | 0.15 | 0.30 | -0.04 | -16.00% | 41 | 69 | 34.42% |
| LMT230203C00495000 | 2023-01-30 3:13PM EST | 495.00 | 0.18 | 0.05 | 0.25 | -0.07 | -28.00% | 8 | 83 | 37.65% |
| LMT230203C00500000 | 2023-01-30 3:48PM EST | 500.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 19 | 200 | 40.33% |
| LMT230203C00505000 | 2023-01-27 12:47PM EST | 505.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 17 | 67 | 40.04% |
| LMT230203C00510000 | 2023-01-27 3:54PM EST | 510.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 12 | 447 | 43.65% |
| LMT230203C00515000 | 2023-01-30 10:24AM EST | 515.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 47.27% |
| LMT230203C00520000 | 2023-01-30 10:07AM EST | 520.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 21 | 13 | 50.78% |
| LMT230203C00525000 | 2023-01-10 10:55AM EST | 525.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 55.86% |
| LMT230203C00530000 | 2023-01-26 1:19PM EST | 530.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 59.28% |
| LMT230203C00535000 | 2023-01-30 10:37AM EST | 535.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 56.06% |
| LMT230203C00540000 | 2023-01-30 10:37AM EST | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 59.18% |
| LMT230203C00545000 | 2023-01-30 10:58AM EST | 545.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 65.04% |
| LMT230203C00550000 | 2023-01-30 3:48PM EST | 550.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 22 | 7 | 60.55% |
| LMT230203C00555000 | 2023-01-30 9:40AM EST | 555.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 2 | 0 | 71.09% |
| LMT230203C00560000 | 2023-01-27 10:01AM EST | 560.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 76.76% |
| LMT230203C00590000 | 2023-01-25 2:55PM EST | 590.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 21 | 94.34% |
| LMT230203C00600000 | 2023-01-24 9:31AM EST | 600.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 99.80% |
Ventaspara3 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230203P00270000 | 2023-01-24 10:01AM EST | 270.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 170.31% |
| LMT230203P00330000 | 2023-01-23 2:52PM EST | 330.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 77 | 126.95% |
| LMT230203P00350000 | 2023-01-24 12:47PM EST | 350.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 106.45% |
| LMT230203P00360000 | 2023-01-17 2:37PM EST | 360.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 49 | 89.45% |
| LMT230203P00370000 | 2023-01-23 3:38PM EST | 370.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 86.91% |
| LMT230203P00375000 | 2023-01-20 10:53AM EST | 375.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 82.23% |
| LMT230203P00377500 | 2023-01-24 9:32AM EST | 377.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 82.03% |
| LMT230203P00380000 | 2023-01-30 9:47AM EST | 380.00 | 0.04 | 0.00 | 0.25 | -0.09 | -69.23% | 1 | 27 | 79.69% |
| LMT230203P00382500 | 2023-01-24 9:32AM EST | 382.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 6 | 77.25% |
| LMT230203P00385000 | 2023-01-25 10:49AM EST | 385.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 12 | 74.80% |
| LMT230203P00387500 | 2023-01-24 10:15AM EST | 387.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 16 | 72.46% |
| LMT230203P00390000 | 2023-01-26 10:04AM EST | 390.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 30 | 52 | 70.12% |
| LMT230203P00395000 | 2023-01-27 2:26PM EST | 395.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 24 | 54.30% |
| LMT230203P00397500 | 2023-01-24 2:25PM EST | 397.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 3 | 52.34% |
| LMT230203P00400000 | 2023-01-30 11:52AM EST | 400.00 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 2 | 101 | 54.10% |
| LMT230203P00405000 | 2023-01-27 10:22AM EST | 405.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 206 | 49.81% |
| LMT230203P00410000 | 2023-01-30 3:49PM EST | 410.00 | 0.01 | 0.00 | 0.05 | -0.17 | -94.44% | 3 | 42 | 45.51% |
| LMT230203P00415000 | 2023-01-30 3:46PM EST | 415.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 16 | 56 | 47.85% |
| LMT230203P00420000 | 2023-01-30 11:50AM EST | 420.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 3 | 387 | 40.63% |
| LMT230203P00425000 | 2023-01-30 3:49PM EST | 425.00 | 0.07 | 0.05 | 0.15 | -0.15 | -68.18% | 28 | 81 | 38.38% |
| LMT230203P00430000 | 2023-01-30 2:29PM EST | 430.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 34 | 118 | 36.67% |
| LMT230203P00435000 | 2023-01-30 3:57PM EST | 435.00 | 0.32 | 0.30 | 0.40 | -0.17 | -34.69% | 62 | 145 | 34.67% |
| LMT230203P00440000 | 2023-01-30 3:55PM EST | 440.00 | 0.50 | 0.50 | 0.60 | -0.24 | -32.43% | 67 | 250 | 32.06% |
| LMT230203P00442500 | 2023-01-30 2:58PM EST | 442.50 | 0.73 | 0.60 | 0.80 | -0.26 | -26.26% | 28 | 14 | 31.40% |
| LMT230203P00445000 | 2023-01-30 3:07PM EST | 445.00 | 1.05 | 0.80 | 1.00 | -0.10 | -8.70% | 149 | 185 | 30.18% |
| LMT230203P00447500 | 2023-01-30 3:07PM EST | 447.50 | 1.35 | 1.10 | 1.35 | -0.25 | -15.62% | 104 | 28 | 29.71% |
| LMT230203P00450000 | 2023-01-30 3:59PM EST | 450.00 | 1.65 | 1.55 | 1.80 | -0.50 | -23.26% | 368 | 86 | 29.26% |
| LMT230203P00452500 | 2023-01-30 2:59PM EST | 452.50 | 2.25 | 2.00 | 2.30 | -0.40 | -15.09% | 169 | 104 | 28.37% |
| LMT230203P00455000 | 2023-01-30 3:24PM EST | 455.00 | 2.95 | 2.75 | 3.00 | -0.45 | -13.24% | 67 | 172 | 27.91% |
| LMT230203P00457500 | 2023-01-30 3:58PM EST | 457.50 | 3.50 | 3.50 | 3.90 | -1.20 | -25.53% | 62 | 37 | 27.66% |
| LMT230203P00460000 | 2023-01-30 3:55PM EST | 460.00 | 4.40 | 4.60 | 4.90 | -0.60 | -12.00% | 75 | 67 | 27.00% |
| LMT230203P00462500 | 2023-01-30 2:40PM EST | 462.50 | 5.70 | 5.80 | 6.20 | -1.45 | -20.28% | 34 | 157 | 26.92% |
| LMT230203P00465000 | 2023-01-30 2:38PM EST | 465.00 | 7.20 | 7.10 | 7.60 | -0.76 | -9.55% | 50 | 45 | 26.36% |
| LMT230203P00467500 | 2023-01-30 3:59PM EST | 467.50 | 9.00 | 8.80 | 9.30 | -0.58 | -6.05% | 19 | 13 | 26.43% |
| LMT230203P00470000 | 2023-01-30 10:54AM EST | 470.00 | 9.30 | 10.50 | 11.20 | -2.50 | -21.19% | 13 | 33 | 26.73% |
| LMT230203P00472500 | 2023-01-30 10:44AM EST | 472.50 | 9.10 | 12.20 | 13.20 | -1.70 | -15.74% | 2 | 1 | 26.80% |
| LMT230203P00475000 | 2023-01-27 2:45PM EST | 475.00 | 15.95 | 14.30 | 15.40 | 0.00 | - | 15 | 29 | 27.59% |
| LMT230203P00477500 | 2023-01-30 9:48AM EST | 477.50 | 14.10 | 16.70 | 17.70 | -1.60 | -10.19% | 2 | 14 | 28.71% |
| LMT230203P00480000 | 2023-01-30 3:20PM EST | 480.00 | 19.00 | 18.70 | 20.80 | -1.40 | -6.86% | 42 | 7 | 37.48% |
| LMT230203P00485000 | 2023-01-26 10:01AM EST | 485.00 | 26.12 | 22.90 | 26.10 | 0.00 | - | 1 | 14 | 46.38% |
| LMT230203P00490000 | 2023-01-24 12:25PM EST | 490.00 | 43.73 | 27.40 | 31.00 | 0.00 | - | 3 | 0 | 51.44% |
| LMT230203P00495000 | 2023-01-13 3:53PM EST | 495.00 | 45.20 | 32.30 | 36.10 | 0.00 | - | 1 | 0 | 58.20% |
| LMT230203P00500000 | 2023-01-06 11:36AM EST | 500.00 | 20.00 | 37.30 | 41.10 | 0.00 | - | 2 | 0 | 63.78% |
| LMT230203P00515000 | 2023-01-06 9:56AM EST | 515.00 | 33.00 | 52.30 | 55.90 | 0.00 | - | 1 | 0 | 77.05% |
© 2023 Yahoo. Todos los derechos reservados.
