Mercados españoles cerrados
S&P 500
4.263,10 -24,95 (-0,58%) Nasdaq
13.236,32 +17,00 (+0,13%) NIKKEI 225
31.759,88 -97,74 (-0,31%) Dólar/Euro
1,0492 -0,0083 (-0,79%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.686,28 +824,40 (+3,19%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:58PM EDT. Mercado abierto.
Llamadaspara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT231215C00250000 | 2023-07-19 9:44AM EDT | 250.00 | 207.00 | 198.80 | 202.70 | 0.00 | - | - | 15 | 184.93% |
| LMT231215C00270000 | 2023-08-07 3:38PM EDT | 270.00 | 181.20 | 156.60 | 159.10 | 0.00 | - | - | 5 | 116.53% |
| LMT231215C00300000 | 2023-08-29 1:16PM EDT | 300.00 | 150.90 | 113.00 | 115.60 | 0.00 | - | 2 | 1 | 64.96% |
| LMT231215C00320000 | 2023-05-23 3:05PM EDT | 320.00 | 139.70 | 147.80 | 150.00 | 0.00 | - | 1 | 3 | 156.04% |
| LMT231215C00330000 | 2023-08-28 10:40AM EDT | 330.00 | 123.60 | 81.70 | 84.10 | 0.00 | - | 1 | 1 | 49.52% |
| LMT231215C00340000 | 2023-08-07 3:38PM EDT | 340.00 | 113.10 | 88.00 | 91.50 | 0.00 | - | - | 22 | 74.28% |
| LMT231215C00350000 | 2023-08-24 3:51PM EDT | 350.00 | 106.10 | 68.10 | 69.90 | 0.00 | - | 2 | 5 | 51.04% |
| LMT231215C00360000 | 2023-08-08 10:00AM EDT | 360.00 | 93.40 | 68.60 | 71.60 | 0.00 | - | - | 1 | 62.45% |
| LMT231215C00380000 | 2023-09-11 10:26AM EDT | 380.00 | 46.70 | 34.70 | 35.50 | 0.00 | - | - | 0 | 27.65% |
| LMT231215C00390000 | 2023-09-15 11:44AM EDT | 390.00 | 43.20 | 25.80 | 27.40 | 0.00 | - | - | 1 | 25.18% |
| LMT231215C00395000 | 2023-09-29 2:35PM EDT | 395.00 | 24.10 | 23.20 | 23.60 | 0.00 | - | 2 | 3 | 24.02% |
| LMT231215C00400000 | 2023-09-25 10:13AM EDT | 400.00 | 24.00 | 19.80 | 20.20 | 0.00 | - | 1 | 20 | 23.17% |
| LMT231215C00405000 | 2023-09-27 12:57PM EDT | 405.00 | 17.30 | 16.50 | 17.00 | 0.00 | - | 1 | 0 | 22.31% |
| LMT231215C00410000 | 2023-09-29 2:43PM EDT | 410.00 | 14.42 | 13.80 | 14.20 | 0.00 | - | 1 | 240 | 21.68% |
| LMT231215C00415000 | 2023-10-02 11:04AM EDT | 415.00 | 12.10 | 11.00 | 11.40 | 0.00 | - | 2 | 71 | 20.71% |
| LMT231215C00420000 | 2023-10-02 10:30AM EDT | 420.00 | 10.00 | 8.80 | 9.20 | +0.10 | +1.01% | 4 | 161 | 20.20% |
| LMT231215C00425000 | 2023-10-02 10:26AM EDT | 425.00 | 8.20 | 7.00 | 7.20 | +0.70 | +9.33% | 21 | 138 | 19.58% |
| LMT231215C00430000 | 2023-10-02 12:02PM EDT | 430.00 | 5.80 | 5.30 | 5.60 | 0.00 | - | 1 | 211 | 19.15% |
| LMT231215C00435000 | 2023-10-02 9:59AM EDT | 435.00 | 4.80 | 4.00 | 4.30 | +0.26 | +5.73% | 8 | 146 | 18.82% |
| LMT231215C00440000 | 2023-09-29 11:35AM EDT | 440.00 | 3.60 | 3.00 | 3.30 | +0.20 | +5.88% | 2 | 163 | 18.63% |
| LMT231215C00445000 | 2023-10-02 11:25AM EDT | 445.00 | 2.70 | 2.25 | 2.40 | +0.10 | +3.85% | 3 | 159 | 18.23% |
| LMT231215C00450000 | 2023-09-29 10:02AM EDT | 450.00 | 2.00 | 1.60 | 1.85 | 0.00 | - | 1 | 428 | 18.27% |
| LMT231215C00455000 | 2023-10-02 12:09PM EDT | 455.00 | 1.38 | 1.20 | 1.35 | -0.07 | -4.83% | 2 | 205 | 18.10% |
| LMT231215C00460000 | 2023-09-29 2:57PM EDT | 460.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 3 | 278 | 18.27% |
| LMT231215C00465000 | 2023-09-26 3:55PM EDT | 465.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 13 | 144 | 18.37% |
| LMT231215C00470000 | 2023-09-29 10:02AM EDT | 470.00 | 0.65 | 0.30 | 0.70 | 0.00 | - | 1 | 731 | 18.99% |
| LMT231215C00475000 | 2023-09-28 3:13PM EDT | 475.00 | 0.65 | 0.25 | 0.70 | 0.00 | - | 1 | 528 | 20.08% |
| LMT231215C00480000 | 2023-09-29 2:34PM EDT | 480.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 1 | 264 | 20.55% |
| LMT231215C00485000 | 2023-09-29 12:16PM EDT | 485.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 420 | 21.23% |
| LMT231215C00490000 | 2023-09-29 3:57PM EDT | 490.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 11 | 711 | 21.86% |
| LMT231215C00495000 | 2023-09-28 2:28PM EDT | 495.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 257 | 22.44% |
| LMT231215C00500000 | 2023-10-02 11:25AM EDT | 500.00 | 0.20 | 0.10 | 0.30 | -0.02 | -9.09% | 2 | 569 | 21.95% |
| LMT231215C00505000 | 2023-09-26 2:07PM EDT | 505.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 1 | 751 | 22.22% |
| LMT231215C00510000 | 2023-09-26 10:24AM EDT | 510.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 71 | 24.73% |
| LMT231215C00515000 | 2023-09-29 2:04PM EDT | 515.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 57 | 25.60% |
| LMT231215C00520000 | 2023-09-29 9:35AM EDT | 520.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 2 | 180 | 25.94% |
| LMT231215C00525000 | 2023-09-22 12:24PM EDT | 525.00 | 0.30 | 0.00 | 0.30 | +0.25 | +500.00% | 3 | 413 | 26.20% |
| LMT231215C00530000 | 2023-09-06 10:09AM EDT | 530.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 4 | 41 | 27.61% |
| LMT231215C00535000 | 2023-08-15 2:09PM EDT | 535.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 3 | 82 | 28.98% |
| LMT231215C00540000 | 2023-09-11 11:01AM EDT | 540.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 30 | 150 | 29.22% |
| LMT231215C00545000 | 2023-09-07 1:47PM EDT | 545.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 85 | 29.37% |
| LMT231215C00550000 | 2023-09-13 2:24PM EDT | 550.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 23 | 30.79% |
| LMT231215C00555000 | 2023-07-18 12:58PM EDT | 555.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 7 | 33.72% |
| LMT231215C00560000 | 2023-09-22 12:24PM EDT | 560.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 58 | 31.64% |
| LMT231215C00565000 | 2023-09-06 3:07PM EDT | 565.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 4 | 0 | 32.37% |
| LMT231215C00570000 | 2023-07-17 1:22PM EDT | 570.00 | 0.75 | 0.05 | 0.45 | 0.00 | - | 2 | 6 | 35.03% |
| LMT231215C00575000 | 2023-07-19 10:40AM EDT | 575.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 14 | 17 | 35.77% |
| LMT231215C00590000 | 2023-05-03 3:14PM EDT | 590.00 | 1.37 | 0.40 | 0.80 | 0.00 | - | 2 | 2 | 41.38% |
| LMT231215C00595000 | 2023-08-04 1:05PM EDT | 595.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 37.38% |
| LMT231215C00600000 | 2023-07-25 9:37AM EDT | 600.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 5 | 7 | 38.77% |
| LMT231215C00605000 | 2023-06-06 12:39PM EDT | 605.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | - | 5 | 39.45% |
| LMT231215C00620000 | 2023-09-27 12:20PM EDT | 620.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 73 | 39.94% |
| LMT231215C00640000 | 2023-08-14 1:48PM EDT | 640.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 42.48% |
| LMT231215C00660000 | 2023-08-11 12:01PM EDT | 660.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 44.92% |
Ventaspara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT231215P00230000 | 2023-09-22 10:50AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 75 | 48.44% |
| LMT231215P00240000 | 2023-09-20 1:03PM EDT | 240.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 47.17% |
| LMT231215P00250000 | 2023-08-10 12:54PM EDT | 250.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 48.83% |
| LMT231215P00260000 | 2023-09-14 12:04PM EDT | 260.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 10 | 15 | 46.17% |
| LMT231215P00270000 | 2023-09-22 12:24PM EDT | 270.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 6 | 42.68% |
| LMT231215P00280000 | 2023-07-19 11:51AM EDT | 280.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 25 | 40.02% |
| LMT231215P00290000 | 2023-08-30 11:32AM EDT | 290.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 9 | 37.88% |
| LMT231215P00300000 | 2023-09-18 9:35AM EDT | 300.00 | 0.25 | 0.10 | 0.65 | 0.00 | - | 1 | 99 | 35.55% |
| LMT231215P00305000 | 2023-09-22 10:52AM EDT | 305.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | - | 2 | 34.74% |
| LMT231215P00310000 | 2023-09-22 12:24PM EDT | 310.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 2 | 76 | 33.07% |
| LMT231215P00320000 | 2023-09-29 3:00PM EDT | 320.00 | 0.60 | 0.35 | 0.90 | 0.00 | - | 1 | 732 | 30.81% |
| LMT231215P00330000 | 2023-09-26 11:05AM EDT | 330.00 | 1.05 | 0.60 | 1.10 | 0.00 | - | 1 | 38 | 28.64% |
| LMT231215P00340000 | 2023-09-28 2:30PM EDT | 340.00 | 1.21 | 1.20 | 1.35 | 0.00 | - | 41 | 71 | 26.45% |
| LMT231215P00345000 | 2023-09-27 12:48PM EDT | 345.00 | 1.72 | 1.45 | 1.55 | 0.00 | - | 1 | 1 | 25.56% |
| LMT231215P00350000 | 2023-09-27 3:12PM EDT | 350.00 | 1.92 | 1.70 | 1.85 | 0.00 | - | 4 | 0 | 24.90% |
| LMT231215P00355000 | 2023-09-28 9:33AM EDT | 355.00 | 2.00 | 2.10 | 2.20 | 0.00 | - | 1 | 3 | 24.21% |
| LMT231215P00360000 | 2023-09-29 12:03PM EDT | 360.00 | 2.40 | 2.45 | 2.60 | 0.00 | - | 1 | 191 | 23.49% |
| LMT231215P00365000 | 2023-09-29 12:04PM EDT | 365.00 | 2.85 | 2.95 | 3.10 | 0.00 | - | 1 | 18 | 22.83% |
| LMT231215P00370000 | 2023-09-29 12:01PM EDT | 370.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 2 | 83 | 22.18% |
| LMT231215P00375000 | 2023-09-29 12:51PM EDT | 375.00 | 4.10 | 4.20 | 4.40 | 0.00 | - | 5 | 13 | 21.51% |
| LMT231215P00380000 | 2023-10-02 12:19PM EDT | 380.00 | 4.90 | 4.90 | 5.30 | +0.10 | +2.08% | 3 | 160 | 20.96% |
| LMT231215P00385000 | 2023-10-02 11:53AM EDT | 385.00 | 5.65 | 5.90 | 6.30 | -0.05 | -0.88% | 1 | 21 | 20.31% |
| LMT231215P00390000 | 2023-10-02 11:53AM EDT | 390.00 | 6.90 | 7.10 | 7.40 | -0.10 | -1.43% | 4 | 745 | 19.54% |
| LMT231215P00395000 | 2023-09-29 12:02PM EDT | 395.00 | 8.27 | 8.50 | 8.90 | 0.00 | - | 12 | 46 | 19.07% |
| LMT231215P00400000 | 2023-10-02 10:27AM EDT | 400.00 | 9.00 | 10.10 | 10.50 | -0.60 | -6.25% | 12 | 550 | 18.39% |
| LMT231215P00405000 | 2023-10-02 11:46AM EDT | 405.00 | 11.30 | 12.00 | 12.40 | -0.10 | -0.88% | 2 | 138 | 17.76% |
| LMT231215P00410000 | 2023-10-02 12:15PM EDT | 410.00 | 13.90 | 14.40 | 14.70 | +0.50 | +3.73% | 24 | 342 | 17.28% |
| LMT231215P00415000 | 2023-10-02 10:31AM EDT | 415.00 | 15.50 | 16.70 | 17.20 | -0.51 | -3.19% | 2 | 174 | 16.63% |
| LMT231215P00420000 | 2023-10-02 9:57AM EDT | 420.00 | 18.13 | 19.50 | 20.00 | +0.03 | +0.17% | 1 | 0 | 15.92% |
| LMT231215P00425000 | 2023-09-29 9:49AM EDT | 425.00 | 21.20 | 22.60 | 23.20 | 0.00 | - | 1 | 177 | 15.29% |
| LMT231215P00430000 | 2023-09-28 11:26AM EDT | 430.00 | 24.10 | 25.10 | 27.30 | 0.00 | - | 1 | 274 | 15.66% |
| LMT231215P00435000 | 2023-09-29 1:23PM EDT | 435.00 | 29.40 | 29.80 | 31.40 | 0.00 | - | 2 | 204 | 15.66% |
| LMT231215P00440000 | 2023-09-28 2:45PM EDT | 440.00 | 31.58 | 33.60 | 35.00 | 0.00 | - | 1 | 178 | 13.80% |
| LMT231215P00445000 | 2023-09-29 10:16AM EDT | 445.00 | 37.10 | 38.10 | 39.00 | 0.00 | - | 2 | 145 | 10.90% |
| LMT231215P00450000 | 2023-09-28 2:44PM EDT | 450.00 | 39.75 | 42.60 | 43.50 | 0.00 | - | 2 | 180 | 0.00% |
| LMT231215P00455000 | 2023-09-26 1:48PM EDT | 455.00 | 44.90 | 47.10 | 48.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT231215P00460000 | 2023-09-12 9:30AM EDT | 460.00 | 38.19 | 52.30 | 53.30 | 0.00 | - | 10 | 16 | 0.00% |
| LMT231215P00465000 | 2023-09-27 2:49PM EDT | 465.00 | 57.04 | 57.40 | 59.10 | 0.00 | - | 108 | 0 | 15.89% |
| LMT231215P00470000 | 2023-09-13 2:12PM EDT | 470.00 | 50.80 | 62.30 | 63.70 | 0.00 | - | 42 | 14 | 0.00% |
| LMT231215P00475000 | 2023-09-13 1:40PM EDT | 475.00 | 56.00 | 67.20 | 68.70 | 0.00 | - | 18 | 6 | 0.00% |
| LMT231215P00480000 | 2023-09-06 11:11AM EDT | 480.00 | 48.10 | 72.30 | 74.60 | 0.00 | - | 4 | 1 | 22.05% |
| LMT231215P00485000 | 2023-09-05 10:16AM EDT | 485.00 | 39.00 | 76.60 | 79.10 | 0.00 | - | 7 | 0 | 19.86% |
| LMT231215P00490000 | 2023-09-06 2:38PM EDT | 490.00 | 63.72 | 80.40 | 84.90 | 0.00 | - | 49 | 0 | 25.65% |
| LMT231215P00500000 | 2023-09-05 11:44AM EDT | 500.00 | 53.10 | 91.80 | 93.40 | 0.00 | - | 10 | 0 | 0.00% |
| LMT231215P00510000 | 2023-05-22 11:08AM EDT | 510.00 | 60.50 | 47.00 | 49.20 | 0.00 | - | 3 | 9 | 0.00% |
| LMT231215P00515000 | 2023-05-30 12:29PM EDT | 515.00 | 71.10 | 56.40 | 59.30 | 0.00 | - | 7 | 3 | 0.00% |
| LMT231215P00520000 | 2023-05-03 1:12PM EDT | 520.00 | 66.90 | 65.30 | 67.20 | 0.00 | - | 1 | 0 | 0.00% |
| LMT231215P00525000 | 2023-04-25 11:30AM EDT | 525.00 | 54.20 | 83.70 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
| LMT231215P00540000 | 2023-05-31 2:53PM EDT | 540.00 | 97.40 | 77.10 | 81.90 | 0.00 | - | 13 | 0 | 0.00% |
| LMT231215P00640000 | 2023-06-07 9:31AM EDT | 640.00 | 183.20 | 178.20 | 182.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
