Mercados españoles cerrados
S&P 500
5.453,77 -41,75 (-0,76%) Nasdaq
16.989,49 -36,39 (-0,21%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1017 -0,0006 (-0,06%) Petróleo Brent
70,06 +0,87 (+1,26%) Bitcoin EUR
51.556,99 -233,08 (-0,45%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:44AM EDT. Mercado abierto.
Opciones de comprapara13 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240913C00470000 | 2024-08-14 10:35AM EDT | 470.00 | 95.21 | 92.70 | 95.60 | 0.00 | - | 4 | 0 | 112.11% |
| LMT240913C00485000 | 2024-08-30 1:32PM EDT | 485.00 | 79.87 | 77.10 | 81.20 | 0.00 | - | 1 | 0 | 108.25% |
| LMT240913C00490000 | 2024-08-09 9:32AM EDT | 490.00 | 63.93 | 74.00 | 79.80 | 0.00 | - | - | 0 | 113.04% |
| LMT240913C00500000 | 2024-08-14 11:46AM EDT | 500.00 | 64.46 | 61.80 | 65.40 | 0.00 | - | 1 | 0 | 75.15% |
| LMT240913C00530000 | 2024-09-06 11:25AM EDT | 530.00 | 38.88 | 32.00 | 36.60 | 0.00 | - | 1 | 1 | 59.60% |
| LMT240913C00540000 | 2024-09-03 10:59AM EDT | 540.00 | 30.00 | 22.50 | 26.90 | 0.00 | - | 7 | 8 | 49.32% |
| LMT240913C00545000 | 2024-08-30 1:35PM EDT | 545.00 | 19.10 | 17.80 | 21.00 | 0.00 | - | 5 | 0 | 34.89% |
| LMT240913C00550000 | 2024-09-11 9:54AM EDT | 550.00 | 15.50 | 14.00 | 15.80 | -5.71 | -26.92% | 6 | 8 | 26.77% |
| LMT240913C00552500 | 2024-08-27 10:08AM EDT | 552.50 | 8.87 | 11.90 | 14.40 | 0.00 | - | - | 0 | 31.68% |
| LMT240913C00555000 | 2024-09-10 12:08PM EDT | 555.00 | 18.30 | 10.00 | 11.40 | 0.00 | - | 4 | 27 | 24.62% |
| LMT240913C00557500 | 2024-08-27 11:49AM EDT | 557.50 | 8.08 | 7.90 | 8.90 | 0.00 | - | - | 2 | 20.85% |
| LMT240913C00560000 | 2024-09-11 10:39AM EDT | 560.00 | 5.50 | 6.30 | 7.30 | -8.39 | -60.40% | 16 | 71 | 21.86% |
| LMT240913C00562500 | 2024-09-11 10:39AM EDT | 562.50 | 4.40 | 4.70 | 5.30 | -3.80 | -46.34% | 10 | 13 | 19.64% |
| LMT240913C00565000 | 2024-09-11 11:08AM EDT | 565.00 | 3.60 | 3.40 | 3.90 | -4.17 | -53.67% | 43 | 123 | 19.40% |
| LMT240913C00567500 | 2024-09-09 9:46AM EDT | 567.50 | 2.10 | 2.45 | 2.80 | -4.83 | -69.70% | 2 | 106 | 19.42% |
| LMT240913C00570000 | 2024-09-11 10:43AM EDT | 570.00 | 1.60 | 1.55 | 1.85 | -4.10 | -71.93% | 75 | 94 | 18.95% |
| LMT240913C00572500 | 2024-09-11 10:19AM EDT | 572.50 | 0.90 | 1.05 | 1.35 | -3.30 | -78.57% | 8 | 174 | 19.84% |
| LMT240913C00575000 | 2024-09-11 10:26AM EDT | 575.00 | 0.80 | 0.55 | 0.90 | -2.35 | -74.60% | 28 | 208 | 20.04% |
| LMT240913C00577500 | 2024-09-11 10:17AM EDT | 577.50 | 0.42 | 0.45 | 0.65 | -1.18 | -73.75% | 7 | 39 | 20.90% |
| LMT240913C00580000 | 2024-09-11 10:42AM EDT | 580.00 | 0.35 | 0.25 | 0.45 | -1.25 | -78.12% | 39 | 152 | 21.49% |
| LMT240913C00582500 | 2024-09-10 2:00PM EDT | 582.50 | 0.93 | 0.20 | 0.45 | 0.00 | - | 7 | 23 | 24.07% |
| LMT240913C00585000 | 2024-09-10 12:31PM EDT | 585.00 | 0.20 | 0.10 | 0.30 | -0.63 | -75.90% | 14 | 116 | 24.27% |
| LMT240913C00590000 | 2024-09-10 3:59PM EDT | 590.00 | 0.14 | 0.05 | 0.20 | -0.22 | -61.11% | 9 | 129 | 26.71% |
| LMT240913C00595000 | 2024-09-11 9:48AM EDT | 595.00 | 0.11 | 0.05 | 0.20 | -0.10 | -47.62% | 8 | 34 | 30.86% |
| LMT240913C00600000 | 2024-09-10 3:44PM EDT | 600.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 60 | 227 | 36.28% |
| LMT240913C00605000 | 2024-09-09 11:47AM EDT | 605.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 16 | 48.44% |
| LMT240913C00610000 | 2024-09-09 3:45PM EDT | 610.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 33 | 100 | 54.93% |
| LMT240913C00620000 | 2024-09-11 10:31AM EDT | 620.00 | 0.06 | 0.05 | 0.15 | -0.09 | -64.29% | 10 | 94 | 48.05% |
| LMT240913C00625000 | 2024-09-06 3:02PM EDT | 625.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 51.56% |
| LMT240913C00630000 | 2024-09-10 9:47AM EDT | 630.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 47.85% |
| LMT240913C00640000 | 2024-09-09 11:12AM EDT | 640.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 80.37% |
| LMT240913C00645000 | 2024-09-09 10:33AM EDT | 645.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 83.84% |
| LMT240913C00650000 | 2024-09-10 9:36AM EDT | 650.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 10 | 151 | 87.70% |
| LMT240913C00655000 | 2024-09-10 2:00PM EDT | 655.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 41 | 91.55% |
| LMT240913C00660000 | 2024-09-10 3:37PM EDT | 660.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 64 | 191 | 95.31% |
| LMT240913C00670000 | 2024-09-10 9:53AM EDT | 670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 112 | 66.41% |
| LMT240913C00690000 | 2024-09-09 9:30AM EDT | 690.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 37 | 42 | 116.80% |
Opciones de ventapara13 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240913P00395000 | 2024-09-04 3:44PM EDT | 395.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 221 | 132.81% |
| LMT240913P00400000 | 2024-09-05 10:30AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 134 | 128.91% |
| LMT240913P00420000 | 2024-09-04 3:27PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 111.72% |
| LMT240913P00430000 | 2024-09-04 3:26PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 103.91% |
| LMT240913P00450000 | 2024-09-11 9:34AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 15 | 87.50% |
| LMT240913P00455000 | 2024-09-11 9:39AM EDT | 455.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 20 | 25 | 83.59% |
| LMT240913P00460000 | 2024-09-11 9:42AM EDT | 460.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 41 | 41 | 85.55% |
| LMT240913P00465000 | 2024-09-09 9:38AM EDT | 465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 75.78% |
| LMT240913P00485000 | 2024-09-11 9:55AM EDT | 485.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 27 | 67 | 68.56% |
| LMT240913P00490000 | 2024-09-09 2:15PM EDT | 490.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 12 | 13 | 91.60% |
| LMT240913P00495000 | 2024-09-10 2:34PM EDT | 495.00 | 0.05 | 0.05 | 1.45 | 0.00 | - | 1 | 43 | 85.64% |
| LMT240913P00500000 | 2024-08-23 9:30AM EDT | 500.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 59.96% |
| LMT240913P00510000 | 2024-09-06 1:23PM EDT | 510.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 70.04% |
| LMT240913P00515000 | 2024-09-10 9:39AM EDT | 515.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 64.65% |
| LMT240913P00520000 | 2024-08-27 11:42AM EDT | 520.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 59.23% |
| LMT240913P00525000 | 2024-09-05 12:15PM EDT | 525.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 8 | 11 | 53.76% |
| LMT240913P00530000 | 2024-09-09 11:08AM EDT | 530.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 18 | 22 | 57.20% |
| LMT240913P00532500 | 2024-09-06 3:45PM EDT | 532.50 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 54.10% |
| LMT240913P00535000 | 2024-09-09 3:58PM EDT | 535.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 11 | 13 | 51.00% |
| LMT240913P00537500 | 2024-09-09 3:01PM EDT | 537.50 | 0.14 | 0.15 | 1.40 | 0.00 | - | 10 | 12 | 46.88% |
| LMT240913P00540000 | 2024-09-11 9:39AM EDT | 540.00 | 0.18 | 0.25 | 0.45 | +0.02 | +12.50% | 2 | 23 | 32.54% |
| LMT240913P00542500 | 2024-09-09 10:50AM EDT | 542.50 | 0.20 | 0.30 | 0.40 | 0.00 | - | 10 | 20 | 29.13% |
| LMT240913P00545000 | 2024-09-11 10:07AM EDT | 545.00 | 0.38 | 0.20 | 0.60 | +0.13 | +52.00% | 10 | 111 | 29.22% |
| LMT240913P00547500 | 2024-09-09 1:25PM EDT | 547.50 | 0.25 | 0.25 | 0.65 | 0.00 | - | 11 | 25 | 26.98% |
| LMT240913P00550000 | 2024-09-11 10:59AM EDT | 550.00 | 0.65 | 0.45 | 0.70 | +0.35 | +116.67% | 60 | 199 | 24.56% |
| LMT240913P00552500 | 2024-09-11 10:12AM EDT | 552.50 | 0.88 | 0.55 | 0.90 | +0.53 | +151.43% | 3 | 25 | 23.34% |
| LMT240913P00555000 | 2024-09-11 10:55AM EDT | 555.00 | 1.35 | 0.95 | 1.20 | +0.85 | +170.00% | 22 | 165 | 22.33% |
| LMT240913P00557500 | 2024-09-11 10:06AM EDT | 557.50 | 2.00 | 1.30 | 1.65 | +1.37 | +217.46% | 5 | 53 | 21.61% |
| LMT240913P00560000 | 2024-09-11 10:37AM EDT | 560.00 | 2.57 | 1.75 | 2.45 | +1.68 | +188.76% | 112 | 106 | 21.97% |
| LMT240913P00562500 | 2024-09-11 10:38AM EDT | 562.50 | 4.30 | 2.85 | 3.40 | +3.10 | +258.33% | 176 | 45 | 22.00% |
| LMT240913P00565000 | 2024-09-11 10:53AM EDT | 565.00 | 4.90 | 4.00 | 4.60 | +3.52 | +255.07% | 20 | 203 | 22.19% |
| LMT240913P00567500 | 2024-09-11 10:24AM EDT | 567.50 | 6.30 | 4.90 | 5.90 | +4.09 | +185.07% | 8 | 98 | 21.79% |
| LMT240913P00570000 | 2024-09-11 9:48AM EDT | 570.00 | 7.50 | 6.90 | 8.00 | +4.50 | +150.00% | 5 | 63 | 24.48% |
| LMT240913P00572500 | 2024-09-11 9:51AM EDT | 572.50 | 8.93 | 7.10 | 9.80 | +4.83 | +117.80% | 156 | 179 | 24.82% |
| LMT240913P00575000 | 2024-09-11 10:29AM EDT | 575.00 | 13.00 | 11.00 | 12.00 | +7.30 | +128.07% | 35 | 114 | 26.77% |
| LMT240913P00580000 | 2024-09-10 3:54PM EDT | 580.00 | 8.80 | 14.70 | 18.40 | 0.00 | - | 12 | 42 | 42.77% |
| LMT240913P00585000 | 2024-09-09 3:13PM EDT | 585.00 | 10.40 | 21.60 | 23.70 | 0.00 | - | 4 | 5 | 51.82% |
© 2024 Yahoo. Todos los derechos reservados.