Mercados españoles abiertos en 8 hrs 12 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0720 +0,0048 (+0,45%) Petróleo Brent
83,47 +0,03 (+0,04%) Bitcoin EUR
54.044,21 -2.408,67 (-4,27%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 400.00 | 60.00 | 61.60 | 65.00 | 0.00 | - | 1 | 1 | 48.41% |
| LMT240524C00445000 | 2024-04-22 1:22PM EDT | 445.00 | 25.25 | 18.10 | 21.00 | 0.00 | - | - | 1 | 22.86% |
| LMT240524C00450000 | 2024-05-01 3:37PM EDT | 450.00 | 15.70 | 14.40 | 16.60 | -1.30 | -7.65% | 3 | 13 | 20.62% |
| LMT240524C00455000 | 2024-04-26 9:39AM EDT | 455.00 | 13.00 | 8.70 | 12.70 | 0.00 | - | 1 | 17 | 19.05% |
| LMT240524C00460000 | 2024-04-29 12:19PM EDT | 460.00 | 12.05 | 5.50 | 9.20 | 0.00 | - | 7 | 36 | 17.62% |
| LMT240524C00465000 | 2024-05-01 9:30AM EDT | 465.00 | 3.60 | 2.95 | 6.20 | -5.02 | -58.24% | 3 | 26 | 16.30% |
| LMT240524C00470000 | 2024-04-30 12:49PM EDT | 470.00 | 5.80 | 3.50 | 4.10 | 0.00 | - | 2 | 34 | 15.78% |
| LMT240524C00475000 | 2024-05-01 11:30AM EDT | 475.00 | 2.95 | 2.05 | 2.65 | -0.91 | -23.58% | 8 | 25 | 15.63% |
| LMT240524C00480000 | 2024-04-30 3:59PM EDT | 480.00 | 2.40 | 1.25 | 2.35 | 0.00 | - | 7 | 58 | 17.76% |
| LMT240524C00485000 | 2024-05-01 9:34AM EDT | 485.00 | 1.90 | 0.75 | 1.50 | -0.15 | -7.32% | 1 | 19 | 17.62% |
| LMT240524C00490000 | 2024-04-30 11:35AM EDT | 490.00 | 0.97 | 0.45 | 1.20 | 0.00 | - | 11 | 26 | 18.79% |
| LMT240524C00495000 | 2024-04-30 9:36AM EDT | 495.00 | 0.87 | 0.30 | 0.55 | 0.00 | - | 1 | 16 | 17.43% |
| LMT240524C00500000 | 2024-04-29 3:02PM EDT | 500.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 10 | 36 | 20.40% |
| LMT240524C00505000 | 2024-04-22 11:59AM EDT | 505.00 | 2.07 | 0.10 | 0.90 | 0.00 | - | - | 2 | 23.62% |
| LMT240524C00510000 | 2024-04-24 10:46AM EDT | 510.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | - | 2 | 25.59% |
| LMT240524C00515000 | 2024-04-22 2:28PM EDT | 515.00 | 1.01 | 0.05 | 0.85 | 0.00 | - | 2 | 5 | 27.15% |
| LMT240524C00525000 | 2024-04-24 12:29PM EDT | 525.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 0 | 30.42% |
| LMT240524C00570000 | 2024-04-15 9:31AM EDT | 570.00 | 1.20 | 0.00 | 0.70 | 0.00 | - | - | 1 | 44.04% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00380000 | 2024-04-12 2:59PM EDT | 380.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 42.25% |
| LMT240524P00385000 | 2024-04-12 2:59PM EDT | 385.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 40.43% |
| LMT240524P00395000 | 2024-04-10 12:06PM EDT | 395.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | - | 1 | 35.65% |
| LMT240524P00400000 | 2024-04-26 12:21PM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 33.74% |
| LMT240524P00410000 | 2024-04-30 11:02AM EDT | 410.00 | 0.20 | 0.20 | 0.80 | 0.00 | - | 3 | 27 | 29.36% |
| LMT240524P00415000 | 2024-04-19 3:30PM EDT | 415.00 | 0.94 | 0.05 | 0.90 | 0.00 | - | 13 | 32 | 27.66% |
| LMT240524P00425000 | 2024-04-26 10:11AM EDT | 425.00 | 0.55 | 0.10 | 1.00 | 0.00 | - | 2 | 2 | 23.32% |
| LMT240524P00430000 | 2024-04-29 10:47AM EDT | 430.00 | 0.50 | 0.25 | 0.60 | +0.15 | +42.86% | 1 | 69 | 18.37% |
| LMT240524P00435000 | 2024-05-01 11:49AM EDT | 435.00 | 0.70 | 0.55 | 0.80 | -0.03 | -4.11% | 10 | 17 | 17.18% |
| LMT240524P00440000 | 2024-04-29 9:40AM EDT | 440.00 | 0.91 | 0.80 | 1.10 | -0.14 | -13.33% | 1 | 14 | 16.04% |
| LMT240524P00445000 | 2024-04-29 12:02PM EDT | 445.00 | 1.34 | 0.95 | 1.60 | +0.05 | +3.88% | 1 | 20 | 15.11% |
| LMT240524P00450000 | 2024-05-01 3:34PM EDT | 450.00 | 2.00 | 1.85 | 3.10 | +0.25 | +14.29% | 8 | 16 | 16.22% |
| LMT240524P00455000 | 2024-04-30 3:55PM EDT | 455.00 | 2.70 | 2.90 | 3.90 | 0.00 | - | 1 | 37 | 14.37% |
| LMT240524P00460000 | 2024-04-30 11:36AM EDT | 460.00 | 4.60 | 4.70 | 5.70 | 0.00 | - | 1 | 34 | 13.85% |
| LMT240524P00465000 | 2024-05-01 3:20PM EDT | 465.00 | 7.10 | 7.00 | 8.60 | +1.13 | +18.93% | 3 | 9 | 14.44% |
| LMT240524P00470000 | 2024-04-23 9:47AM EDT | 470.00 | 9.10 | 10.10 | 11.90 | 0.00 | - | - | 1 | 14.70% |
© 2024 Yahoo. Todos los derechos reservados.