Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.533,40 +73,71 (+0,29%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Llamadaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230915C00300000 | 2023-02-08 2:06PM EDT | 300.00 | 173.38 | 178.80 | 184.50 | 0.00 | - | - | 3 | 53.51% |
| LMT230915C00355000 | 2023-02-27 10:37AM EDT | 355.00 | 133.98 | 126.00 | 128.90 | 0.00 | - | - | 1 | 41.27% |
| LMT230915C00365000 | 2023-03-17 2:15PM EDT | 365.00 | 109.41 | 116.50 | 119.70 | 0.00 | - | 1 | 1 | 39.57% |
| LMT230915C00400000 | 2023-03-22 3:33PM EDT | 400.00 | 84.41 | 85.40 | 87.80 | 0.00 | - | 1 | 10 | 33.30% |
| LMT230915C00410000 | 2023-02-27 10:37AM EDT | 410.00 | 84.90 | 77.40 | 79.50 | 0.00 | - | 3 | 13 | 32.15% |
| LMT230915C00420000 | 2023-03-20 11:43AM EDT | 420.00 | 71.90 | 69.10 | 71.10 | 0.00 | - | 1 | 1 | 30.70% |
| LMT230915C00425000 | 2023-01-23 1:30PM EDT | 425.00 | 46.70 | 71.30 | 73.00 | 0.00 | - | - | 2 | 35.51% |
| LMT230915C00430000 | 2023-02-27 11:45AM EDT | 430.00 | 67.80 | 61.20 | 63.10 | 0.00 | - | 2 | 4 | 29.44% |
| LMT230915C00435000 | 2023-03-15 1:10PM EDT | 435.00 | 54.00 | 57.10 | 59.10 | 0.00 | - | 2 | 2 | 28.73% |
| LMT230915C00440000 | 2023-03-17 1:35PM EDT | 440.00 | 49.14 | 53.60 | 55.60 | 0.00 | - | 1 | 4 | 28.39% |
| LMT230915C00445000 | 2023-03-01 12:41PM EDT | 445.00 | 54.60 | 50.00 | 51.90 | 0.00 | - | 1 | 0 | 27.82% |
| LMT230915C00450000 | 2023-03-15 2:28PM EDT | 450.00 | 48.30 | 46.40 | 48.50 | 0.00 | - | 2 | 33 | 27.42% |
| LMT230915C00455000 | 2023-03-13 1:11PM EDT | 455.00 | 45.14 | 43.10 | 45.20 | 0.00 | - | 50 | 28 | 27.03% |
| LMT230915C00460000 | 2023-03-24 9:30AM EDT | 460.00 | 36.50 | 39.90 | 41.20 | 0.00 | - | 1 | 17 | 26.00% |
| LMT230915C00465000 | 2023-03-23 12:40PM EDT | 465.00 | 34.64 | 36.70 | 38.30 | +1.14 | +3.40% | 1 | 15 | 25.77% |
| LMT230915C00470000 | 2023-03-24 3:36PM EDT | 470.00 | 34.80 | 33.40 | 35.00 | +4.40 | +14.47% | 15 | 32 | 25.15% |
| LMT230915C00475000 | 2023-03-24 10:57AM EDT | 475.00 | 28.88 | 30.70 | 32.40 | +0.78 | +2.78% | 1 | 119 | 24.97% |
| LMT230915C00480000 | 2023-03-23 10:52AM EDT | 480.00 | 26.10 | 27.50 | 29.30 | 0.00 | - | 1 | 37 | 24.33% |
| LMT230915C00485000 | 2023-03-24 11:49AM EDT | 485.00 | 24.96 | 25.30 | 27.40 | +1.36 | +5.76% | 1 | 128 | 24.51% |
| LMT230915C00490000 | 2023-03-23 2:56PM EDT | 490.00 | 20.37 | 22.80 | 24.80 | 0.00 | - | 3 | 77 | 24.06% |
| LMT230915C00495000 | 2023-03-24 9:51AM EDT | 495.00 | 18.80 | 20.70 | 21.60 | -1.70 | -8.29% | 2 | 119 | 23.05% |
| LMT230915C00500000 | 2023-03-24 10:10AM EDT | 500.00 | 17.10 | 18.30 | 20.10 | +0.60 | +3.64% | 1 | 135 | 23.26% |
| LMT230915C00505000 | 2023-03-24 11:33AM EDT | 505.00 | 15.60 | 16.50 | 17.90 | +1.00 | +6.85% | 1 | 11 | 22.83% |
| LMT230915C00510000 | 2023-03-24 11:01AM EDT | 510.00 | 13.53 | 14.50 | 15.50 | +0.63 | +4.88% | 1 | 11 | 22.11% |
| LMT230915C00515000 | 2023-03-23 1:41PM EDT | 515.00 | 10.94 | 13.10 | 14.00 | 0.00 | - | 2 | 17 | 22.03% |
| LMT230915C00520000 | 2023-03-24 12:54PM EDT | 520.00 | 11.71 | 11.50 | 12.40 | +1.31 | +12.60% | 1 | 152 | 21.77% |
| LMT230915C00525000 | 2023-03-23 1:33PM EDT | 525.00 | 8.51 | 10.10 | 10.80 | 0.00 | - | 3 | 76 | 21.38% |
| LMT230915C00530000 | 2023-03-24 3:48PM EDT | 530.00 | 9.20 | 8.70 | 9.40 | -1.70 | -15.60% | 1 | 30 | 21.07% |
| LMT230915C00535000 | 2023-03-22 11:20AM EDT | 535.00 | 7.80 | 7.70 | 8.20 | 0.00 | - | 1 | 30 | 20.84% |
| LMT230915C00540000 | 2023-03-24 11:01AM EDT | 540.00 | 6.09 | 6.60 | 7.10 | -1.60 | -20.81% | 1 | 28 | 20.59% |
| LMT230915C00545000 | 2023-03-21 10:17AM EDT | 545.00 | 6.72 | 5.70 | 6.20 | 0.00 | - | 1 | 273 | 20.45% |
| LMT230915C00550000 | 2023-03-24 12:13PM EDT | 550.00 | 5.00 | 4.90 | 5.50 | -0.20 | -3.85% | 1 | 30 | 20.44% |
| LMT230915C00560000 | 2023-03-24 12:08PM EDT | 560.00 | 3.60 | 3.60 | 3.90 | -0.80 | -18.18% | 1 | 30 | 19.86% |
| LMT230915C00570000 | 2023-03-23 2:35PM EDT | 570.00 | 2.05 | 2.50 | 2.85 | 0.00 | - | 1 | 12 | 19.60% |
| LMT230915C00580000 | 2023-03-23 9:53AM EDT | 580.00 | 1.55 | 1.85 | 2.25 | 0.00 | - | 2 | 20 | 19.78% |
| LMT230915C00600000 | 2023-03-16 9:57AM EDT | 600.00 | 1.45 | 0.70 | 1.45 | 0.00 | - | 1 | 103 | 20.28% |
| LMT230915C00620000 | 2023-02-07 10:54AM EDT | 620.00 | 0.95 | 0.55 | 1.55 | 0.00 | - | - | 1 | 22.75% |
| LMT230915C00640000 | 2023-03-20 2:14PM EDT | 640.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 3 | 20.87% |
| LMT230915C00660000 | 2023-03-20 9:51AM EDT | 660.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 22.01% |
Ventaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230915P00230000 | 2023-03-20 12:28PM EDT | 230.00 | 0.21 | 0.05 | 0.45 | 0.00 | - | 5 | 9 | 46.68% |
| LMT230915P00240000 | 2023-01-30 3:53PM EDT | 240.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | - | 1 | 45.97% |
| LMT230915P00250000 | 2023-03-08 10:30AM EDT | 250.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | - | 1 | 44.46% |
| LMT230915P00260000 | 2023-02-22 4:02PM EDT | 260.00 | 0.70 | 0.10 | 0.85 | 0.00 | - | 2 | 35 | 43.26% |
| LMT230915P00270000 | 2023-01-24 10:33AM EDT | 270.00 | 1.30 | 0.60 | 1.20 | 0.00 | - | - | 11 | 43.21% |
| LMT230915P00280000 | 2023-03-13 3:08PM EDT | 280.00 | 0.94 | 0.30 | 1.30 | 0.00 | - | 4 | 27 | 41.32% |
| LMT230915P00290000 | 2023-03-13 9:34AM EDT | 290.00 | 0.87 | 0.45 | 1.55 | 0.00 | - | 2 | 22 | 40.17% |
| LMT230915P00300000 | 2023-03-20 2:06PM EDT | 300.00 | 0.90 | 0.65 | 1.80 | 0.00 | - | 2 | 18 | 38.87% |
| LMT230915P00320000 | 2023-03-14 2:13PM EDT | 320.00 | 1.67 | 1.10 | 2.40 | 0.00 | - | 1 | 2 | 36.27% |
| LMT230915P00330000 | 2023-03-17 2:14PM EDT | 330.00 | 2.80 | 1.35 | 2.75 | 0.00 | - | 14 | 39 | 34.96% |
| LMT230915P00335000 | 2023-03-09 1:45PM EDT | 335.00 | 1.84 | 1.55 | 3.00 | 0.00 | - | 3 | 5 | 34.46% |
| LMT230915P00340000 | 2023-03-23 11:24AM EDT | 340.00 | 2.30 | 2.05 | 2.50 | 0.00 | - | 15 | 75 | 31.90% |
| LMT230915P00345000 | 2023-03-20 10:16AM EDT | 345.00 | 2.90 | 2.30 | 2.65 | 0.00 | - | 31 | 32 | 31.17% |
| LMT230915P00350000 | 2023-03-23 9:59AM EDT | 350.00 | 3.10 | 2.55 | 2.80 | 0.00 | - | 5 | 115 | 30.42% |
| LMT230915P00355000 | 2023-03-08 4:22PM EDT | 355.00 | 2.85 | 2.85 | 3.10 | 0.00 | - | - | 2 | 30.01% |
| LMT230915P00360000 | 2023-03-10 11:10AM EDT | 360.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 2 | 21 | 29.54% |
| LMT230915P00365000 | 2023-03-23 2:01PM EDT | 365.00 | 4.00 | 3.40 | 4.20 | 0.00 | - | 2 | 7 | 30.02% |
| LMT230915P00370000 | 2023-03-20 2:10PM EDT | 370.00 | 4.39 | 3.80 | 4.10 | 0.00 | - | 2 | 5 | 28.64% |
| LMT230915P00375000 | 2023-03-20 1:15PM EDT | 375.00 | 4.70 | 4.20 | 4.50 | 0.00 | - | 13 | 23 | 28.19% |
| LMT230915P00380000 | 2023-03-24 11:01AM EDT | 380.00 | 5.30 | 4.60 | 5.30 | 0.00 | - | 1 | 33 | 28.35% |
| LMT230915P00385000 | 2023-02-10 12:14PM EDT | 385.00 | 6.50 | 5.40 | 5.90 | 0.00 | - | 8 | 13 | 28.06% |
| LMT230915P00390000 | 2023-03-21 9:47AM EDT | 390.00 | 5.90 | 5.40 | 6.30 | 0.00 | - | 1 | 186 | 27.41% |
| LMT230915P00395000 | 2023-03-15 9:30AM EDT | 395.00 | 7.10 | 6.10 | 6.70 | 0.00 | - | 1 | 17 | 26.72% |
| LMT230915P00400000 | 2023-03-24 11:01AM EDT | 400.00 | 7.61 | 6.70 | 7.10 | +0.06 | +0.79% | 1 | 904 | 25.98% |
| LMT230915P00405000 | 2023-03-13 12:55PM EDT | 405.00 | 8.40 | 7.30 | 8.10 | 0.00 | - | 5 | 73 | 25.96% |
| LMT230915P00410000 | 2023-03-23 9:36AM EDT | 410.00 | 9.35 | 8.10 | 9.10 | 0.00 | - | 1 | 24 | 25.82% |
| LMT230915P00415000 | 2023-03-22 3:09PM EDT | 415.00 | 9.89 | 8.80 | 9.40 | 0.00 | - | 1 | 8 | 24.81% |
| LMT230915P00420000 | 2023-03-16 11:11AM EDT | 420.00 | 10.80 | 9.80 | 10.80 | 0.00 | - | 2 | 67 | 24.95% |
| LMT230915P00425000 | 2023-03-15 1:40PM EDT | 425.00 | 15.07 | 10.60 | 11.20 | 0.00 | - | 2 | 303 | 23.96% |
| LMT230915P00430000 | 2023-03-22 1:02PM EDT | 430.00 | 12.56 | 11.60 | 12.80 | 0.00 | - | 5 | 65 | 24.09% |
| LMT230915P00435000 | 2023-03-22 1:02PM EDT | 435.00 | 13.70 | 12.60 | 14.20 | 0.00 | - | 5 | 47 | 23.92% |
| LMT230915P00440000 | 2023-03-22 12:10PM EDT | 440.00 | 14.70 | 14.10 | 15.10 | 0.00 | - | 1 | 30 | 23.21% |
| LMT230915P00445000 | 2023-03-23 3:01PM EDT | 445.00 | 18.10 | 15.30 | 16.40 | 0.00 | - | 4 | 51 | 22.77% |
| LMT230915P00450000 | 2023-03-24 11:13AM EDT | 450.00 | 19.10 | 16.50 | 18.20 | +0.34 | +1.81% | 7 | 40 | 22.67% |
| LMT230915P00455000 | 2023-03-24 12:18PM EDT | 455.00 | 19.49 | 18.40 | 19.40 | +0.57 | +3.01% | 4 | 79 | 21.98% |
| LMT230915P00460000 | 2023-03-23 10:04AM EDT | 460.00 | 22.55 | 20.10 | 21.10 | 0.00 | - | 3 | 20 | 21.60% |
| LMT230915P00465000 | 2023-03-23 10:04AM EDT | 465.00 | 24.48 | 21.60 | 23.10 | 0.00 | - | 3 | 6 | 21.36% |
| LMT230915P00470000 | 2023-03-23 2:41PM EDT | 470.00 | 27.60 | 23.70 | 25.30 | 0.00 | - | 79 | 192 | 21.18% |
| LMT230915P00475000 | 2023-03-23 11:07AM EDT | 475.00 | 27.60 | 25.40 | 27.60 | 0.00 | - | 7 | 48 | 20.96% |
| LMT230915P00480000 | 2023-03-23 11:13AM EDT | 480.00 | 29.57 | 28.00 | 30.00 | -0.63 | -2.09% | 1 | 24 | 20.71% |
| LMT230915P00485000 | 2023-03-22 12:26PM EDT | 485.00 | 31.20 | 29.60 | 32.10 | 0.00 | - | 1 | 82 | 20.11% |
| LMT230915P00490000 | 2023-03-14 11:57AM EDT | 490.00 | 32.20 | 32.70 | 34.70 | 0.00 | - | 5 | 8 | 19.79% |
| LMT230915P00495000 | 2023-03-13 11:26AM EDT | 495.00 | 37.10 | 35.00 | 37.20 | 0.00 | - | 1 | 2 | 19.26% |
| LMT230915P00500000 | 2023-03-14 9:41AM EDT | 500.00 | 37.60 | 38.20 | 39.80 | 0.00 | - | 2 | 48 | 18.69% |
| LMT230915P00505000 | 2023-03-09 11:17AM EDT | 505.00 | 38.50 | 41.20 | 43.40 | 0.00 | - | - | 2 | 18.79% |
| LMT230915P00515000 | 2023-03-14 1:22PM EDT | 515.00 | 47.70 | 47.90 | 50.00 | 0.00 | - | - | 6 | 18.14% |
| LMT230915P00535000 | 2023-03-15 9:48AM EDT | 535.00 | 68.20 | 62.60 | 64.70 | 0.00 | - | 1 | 4 | 16.43% |
| LMT230915P00600000 | 2023-03-24 11:10AM EDT | 600.00 | 130.10 | 123.10 | 127.70 | -4.60 | -3.41% | 1 | 1 | 22.28% |
© 2023 Yahoo. Todos los derechos reservados.
