Mercados españoles abiertos en 8 hrs 47 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
83,54 +0,10 (+0,12%) Bitcoin EUR
54.148,77 -2.180,95 (-3,87%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 430.00 | 43.00 | 31.50 | 36.90 | 0.00 | - | 10 | 0 | 31.60% |
| LMT240531C00435000 | 2024-05-01 3:18PM EDT | 435.00 | 30.00 | 26.70 | 32.20 | +1.50 | +5.26% | 1 | 3 | 29.27% |
| LMT240531C00440000 | 2024-04-16 9:30AM EDT | 440.00 | 25.16 | 22.70 | 27.40 | 0.00 | - | - | 1 | 26.56% |
| LMT240531C00445000 | 2024-04-25 9:47AM EDT | 445.00 | 25.20 | 18.80 | 22.90 | 0.00 | - | 10 | 21 | 24.36% |
| LMT240531C00450000 | 2024-04-29 1:16PM EDT | 450.00 | 20.10 | 15.00 | 17.60 | 0.00 | - | 1 | 9 | 20.25% |
| LMT240531C00455000 | 2024-04-26 11:19AM EDT | 455.00 | 12.14 | 11.70 | 14.10 | 0.00 | - | 1 | 44 | 19.50% |
| LMT240531C00460000 | 2024-05-01 3:19PM EDT | 460.00 | 10.00 | 6.20 | 10.50 | -3.60 | -26.47% | 6 | 41 | 17.93% |
| LMT240531C00465000 | 2024-04-30 11:46AM EDT | 465.00 | 7.00 | 6.40 | 8.30 | -2.10 | -23.08% | 5 | 78 | 18.28% |
| LMT240531C00470000 | 2024-05-01 9:36AM EDT | 470.00 | 6.00 | 4.30 | 5.50 | -0.20 | -3.23% | 2 | 36 | 16.69% |
| LMT240531C00475000 | 2024-05-01 1:37PM EDT | 475.00 | 4.06 | 2.75 | 3.60 | -0.44 | -9.78% | 9 | 12 | 15.92% |
| LMT240531C00480000 | 2024-05-01 11:28AM EDT | 480.00 | 2.62 | 1.70 | 2.50 | -0.78 | -22.94% | 1 | 21 | 16.02% |
| LMT240531C00485000 | 2024-04-29 11:52AM EDT | 485.00 | 2.12 | 1.05 | 1.70 | 0.00 | - | 7 | 14 | 16.14% |
| LMT240531C00490000 | 2024-04-29 3:14PM EDT | 490.00 | 1.65 | 0.65 | 1.15 | 0.00 | - | 19 | 17 | 16.33% |
| LMT240531C00495000 | 2024-04-29 3:02PM EDT | 495.00 | 0.93 | 0.30 | 0.85 | 0.00 | - | 3 | 5 | 16.95% |
| LMT240531C00500000 | 2024-04-30 10:33AM EDT | 500.00 | 0.50 | 0.40 | 0.60 | -0.13 | -20.63% | 2 | 25 | 17.36% |
| LMT240531C00505000 | 2024-04-26 9:30AM EDT | 505.00 | 0.70 | 0.15 | 1.80 | 0.00 | - | 1 | 4 | 24.78% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 520.00 | 1.70 | 0.05 | 1.75 | 0.00 | - | 1 | 8 | 30.15% |
| LMT240531C00560000 | 2024-04-19 3:05PM EDT | 560.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 42.14% |
| LMT240531C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 30 | 100 | 47.46% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00390000 | 2024-04-22 3:56PM EDT | 390.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | - | 1 | 33.46% |
| LMT240531P00400000 | 2024-04-22 1:04PM EDT | 400.00 | 0.81 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 30.08% |
| LMT240531P00405000 | 2024-04-22 11:20AM EDT | 405.00 | 0.75 | 0.05 | 1.70 | 0.00 | - | - | 1 | 33.24% |
| LMT240531P00415000 | 2024-04-26 12:23PM EDT | 415.00 | 0.38 | 0.05 | 1.75 | -0.07 | -15.56% | 1 | 4 | 28.69% |
| LMT240531P00420000 | 2024-04-30 12:40PM EDT | 420.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 21.28% |
| LMT240531P00425000 | 2024-04-30 12:40PM EDT | 425.00 | 0.55 | 0.10 | 1.15 | 0.00 | - | 1 | 11 | 21.25% |
| LMT240531P00430000 | 2024-04-26 10:50AM EDT | 430.00 | 0.87 | 0.20 | 1.15 | 0.00 | - | 4 | 10 | 18.97% |
| LMT240531P00435000 | 2024-05-01 3:22PM EDT | 435.00 | 0.75 | 0.80 | 1.20 | -0.06 | -7.41% | 1 | 19 | 16.86% |
| LMT240531P00440000 | 2024-05-01 2:05PM EDT | 440.00 | 1.30 | 1.15 | 1.80 | +0.14 | +12.07% | 12 | 35 | 16.51% |
| LMT240531P00445000 | 2024-05-01 9:30AM EDT | 445.00 | 1.80 | 1.50 | 2.65 | +0.30 | +20.00% | 2 | 14 | 16.19% |
| LMT240531P00450000 | 2024-05-01 9:49AM EDT | 450.00 | 2.90 | 2.10 | 3.50 | +0.42 | +16.94% | 1 | 15 | 15.17% |
| LMT240531P00455000 | 2024-04-29 1:35PM EDT | 455.00 | 2.55 | 3.60 | 5.00 | 0.00 | - | 7 | 9 | 14.85% |
| LMT240531P00460000 | 2024-04-29 12:50PM EDT | 460.00 | 4.80 | 5.40 | 6.70 | 0.00 | - | 1 | 7 | 14.06% |
| LMT240531P00465000 | 2024-04-29 3:05PM EDT | 465.00 | 6.40 | 7.70 | 10.20 | 0.00 | - | 2 | 11 | 15.72% |
| LMT240531P00475000 | 2024-04-23 11:18AM EDT | 475.00 | 17.30 | 11.10 | 16.30 | 0.00 | - | - | 1 | 14.64% |
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 520.00 | 66.53 | 55.30 | 62.00 | 0.00 | - | - | 0 | 37.41% |
© 2024 Yahoo. Todos los derechos reservados.