Mercados españoles cerrados en 5 hrs 29 min
IBEX 35
11.066,10 -9,30 (-0,08%) Euro Stoxx 50
5.024,57 +16,40 (+0,33%) Dólar/Euro
1,0687 -0,0017 (-0,16%) Petróleo Brent
88,08 -0,34 (-0,38%) Oro
2.328,30 -13,80 (-0,59%) Bitcoin EUR
62.100,32 +265,56 (+0,43%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00230000 | 2023-10-10 1:26PM EDT | 230.00 | 208.05 | 213.10 | 217.50 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240621C00270000 | 2023-12-12 1:32PM EDT | 270.00 | 185.95 | 193.00 | 198.80 | 0.00 | - | - | 1 | 99.10% |
| LMT240621C00300000 | 2024-02-02 3:04PM EDT | 300.00 | 129.20 | 126.60 | 134.80 | 0.00 | - | 1 | 6 | 0.00% |
| LMT240621C00310000 | 2024-03-05 11:19AM EDT | 310.00 | 128.55 | 137.90 | 146.10 | 0.00 | - | 5 | 5 | 0.00% |
| LMT240621C00330000 | 2024-02-22 11:21AM EDT | 330.00 | 97.50 | 115.70 | 123.50 | 0.00 | - | 1 | 5 | 0.00% |
| LMT240621C00340000 | 2023-12-27 11:44AM EDT | 340.00 | 117.65 | 90.10 | 97.50 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240621C00350000 | 2024-03-20 3:55PM EDT | 350.00 | 93.79 | 114.90 | 121.00 | 0.00 | - | 25 | 30 | 64.78% |
| LMT240621C00360000 | 2024-02-26 4:33PM EDT | 360.00 | 71.75 | 96.20 | 101.90 | 0.00 | - | 1 | 2 | 40.04% |
| LMT240621C00365000 | 2024-02-27 2:12PM EDT | 365.00 | 69.29 | 89.80 | 98.00 | 0.00 | - | 1 | 1 | 42.84% |
| LMT240621C00370000 | 2024-01-30 3:44PM EDT | 370.00 | 65.60 | 62.50 | 68.60 | 0.00 | - | 1 | 5 | 0.00% |
| LMT240621C00375000 | 2024-01-17 12:42PM EDT | 375.00 | 91.00 | 53.80 | 55.20 | 0.00 | - | 2 | 2 | 0.00% |
| LMT240621C00380000 | 2024-03-08 4:05PM EDT | 380.00 | 59.25 | 75.20 | 83.00 | 0.00 | - | 1 | 2 | 37.00% |
| LMT240621C00390000 | 2024-03-28 10:29AM EDT | 390.00 | 69.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240621C00395000 | 2024-03-20 9:40AM EDT | 395.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| LMT240621C00400000 | 2024-04-23 9:31AM EDT | 400.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00405000 | 2024-04-16 1:20PM EDT | 405.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240621C00410000 | 2024-04-19 1:13PM EDT | 410.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00415000 | 2024-04-22 3:30PM EDT | 415.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00420000 | 2024-04-19 1:13PM EDT | 420.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240621C00425000 | 2024-04-19 2:13PM EDT | 425.00 | 44.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00430000 | 2024-04-23 2:10PM EDT | 430.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LMT240621C00435000 | 2024-04-23 9:36AM EDT | 435.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00440000 | 2024-04-23 9:41AM EDT | 440.00 | 35.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240621C00445000 | 2024-04-23 9:34AM EDT | 445.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00450000 | 2024-04-23 3:38PM EDT | 450.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LMT240621C00455000 | 2024-04-23 1:26PM EDT | 455.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LMT240621C00460000 | 2024-04-23 3:13PM EDT | 460.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| LMT240621C00465000 | 2024-04-23 3:52PM EDT | 465.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.78% |
| LMT240621C00470000 | 2024-04-23 3:07PM EDT | 470.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 1.56% |
| LMT240621C00475000 | 2024-04-23 3:51PM EDT | 475.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 1.56% |
| LMT240621C00480000 | 2024-04-23 3:42PM EDT | 480.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| LMT240621C00485000 | 2024-04-23 3:56PM EDT | 485.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2,115 | 0 | 3.13% |
| LMT240621C00490000 | 2024-04-23 3:09PM EDT | 490.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| LMT240621C00495000 | 2024-04-23 3:52PM EDT | 495.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| LMT240621C00500000 | 2024-04-23 3:46PM EDT | 500.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| LMT240621C00505000 | 2024-04-23 3:53PM EDT | 505.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LMT240621C00510000 | 2024-04-23 3:09PM EDT | 510.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| LMT240621C00515000 | 2024-04-15 12:13PM EDT | 515.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621C00520000 | 2024-04-23 2:24PM EDT | 520.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LMT240621C00525000 | 2024-04-23 11:02AM EDT | 525.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240621C00530000 | 2024-04-23 10:37AM EDT | 530.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621C00535000 | 2024-04-23 9:46AM EDT | 535.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LMT240621C00540000 | 2024-04-23 9:31AM EDT | 540.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240621C00545000 | 2024-04-19 1:43PM EDT | 545.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240621C00550000 | 2024-04-22 9:49AM EDT | 550.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT240621C00555000 | 2024-04-16 9:42AM EDT | 555.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621C00560000 | 2024-04-19 1:14PM EDT | 560.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621C00565000 | 2024-02-02 2:49PM EDT | 565.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 26.03% |
| LMT240621C00570000 | 2024-04-15 2:25PM EDT | 570.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621C00580000 | 2024-04-05 3:58PM EDT | 580.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621C00585000 | 2023-11-08 3:09PM EDT | 585.00 | 1.70 | 0.60 | 1.20 | 0.00 | - | 2 | 4 | 34.41% |
| LMT240621C00600000 | 2024-04-23 9:34AM EDT | 600.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621C00605000 | 2023-10-31 3:42PM EDT | 605.00 | 2.08 | 0.45 | 1.05 | 0.00 | - | 1 | 1 | 37.27% |
| LMT240621C00615000 | 2024-04-16 11:16AM EDT | 615.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240621C00620000 | 2024-02-22 2:00PM EDT | 620.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 35.94% |
| LMT240621C00640000 | 2024-03-20 2:59PM EDT | 640.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 133 | 41.39% |
| LMT240621C00660000 | 2024-04-18 10:55AM EDT | 660.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT240621C00680000 | 2023-10-27 1:17PM EDT | 680.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 47.05% |
| LMT240621C00700000 | 2024-04-19 1:56PM EDT | 700.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240621C00720000 | 2024-01-03 4:59PM EDT | 720.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 189 | 188 | 47.49% |
| LMT240621C00740000 | 2024-04-15 2:52PM EDT | 740.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00210000 | 2024-03-22 1:45PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 64.06% |
| LMT240621P00220000 | 2023-12-05 4:14PM EDT | 220.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 74.02% |
| LMT240621P00230000 | 2024-03-21 10:48AM EDT | 230.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 45 | 69.82% |
| LMT240621P00240000 | 2024-03-27 2:03PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT240621P00250000 | 2024-03-05 4:15PM EDT | 250.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 100 | 75 | 88.86% |
| LMT240621P00260000 | 2024-02-26 2:27PM EDT | 260.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1,312 | 60.01% |
| LMT240621P00270000 | 2024-02-15 2:13PM EDT | 270.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 54 | 56.40% |
| LMT240621P00280000 | 2024-04-17 12:05PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240621P00290000 | 2024-02-14 12:24PM EDT | 290.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 1 | 25 | 50.10% |
| LMT240621P00300000 | 2024-04-17 10:36AM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240621P00310000 | 2024-04-18 12:25PM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT240621P00320000 | 2024-04-19 12:55PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240621P00330000 | 2024-04-23 1:39PM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| LMT240621P00335000 | 2024-04-22 10:51AM EDT | 335.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240621P00340000 | 2024-04-19 9:30AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240621P00345000 | 2024-03-18 12:01PM EDT | 345.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 38.45% |
| LMT240621P00350000 | 2024-04-23 10:34AM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240621P00355000 | 2024-04-19 9:30AM EDT | 355.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT240621P00360000 | 2024-04-22 1:32PM EDT | 360.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00365000 | 2024-04-09 12:05PM EDT | 365.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240621P00370000 | 2024-04-23 11:52AM EDT | 370.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| LMT240621P00375000 | 2024-04-22 11:20AM EDT | 375.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240621P00380000 | 2024-04-23 12:07PM EDT | 380.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240621P00385000 | 2024-04-22 3:56PM EDT | 385.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LMT240621P00390000 | 2024-04-23 11:02AM EDT | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LMT240621P00395000 | 2024-04-23 11:03AM EDT | 395.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240621P00400000 | 2024-04-23 3:20PM EDT | 400.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LMT240621P00405000 | 2024-04-23 11:05AM EDT | 405.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240621P00410000 | 2024-04-23 1:29PM EDT | 410.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LMT240621P00415000 | 2024-04-23 3:58PM EDT | 415.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| LMT240621P00420000 | 2024-04-23 2:47PM EDT | 420.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| LMT240621P00425000 | 2024-04-23 3:52PM EDT | 425.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| LMT240621P00430000 | 2024-04-23 3:52PM EDT | 430.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| LMT240621P00435000 | 2024-04-23 3:52PM EDT | 435.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LMT240621P00440000 | 2024-04-23 3:52PM EDT | 440.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LMT240621P00445000 | 2024-04-23 12:20PM EDT | 445.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| LMT240621P00450000 | 2024-04-23 3:45PM EDT | 450.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| LMT240621P00455000 | 2024-04-23 12:52PM EDT | 455.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| LMT240621P00460000 | 2024-04-23 3:57PM EDT | 460.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.03% |
| LMT240621P00465000 | 2024-04-23 2:00PM EDT | 465.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LMT240621P00470000 | 2024-04-23 12:32PM EDT | 470.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240621P00475000 | 2024-04-23 10:07AM EDT | 475.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LMT240621P00480000 | 2024-04-19 1:07PM EDT | 480.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240621P00485000 | 2024-04-23 9:55AM EDT | 485.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621P00490000 | 2024-03-20 3:37PM EDT | 490.00 | 50.80 | 31.00 | 32.90 | 0.00 | - | 17 | 0 | 16.71% |
| LMT240621P00495000 | 2024-03-25 12:44PM EDT | 495.00 | 49.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 500.00 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 77.40% |
| LMT240621P00510000 | 2024-04-23 10:07AM EDT | 510.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| LMT240621P00520000 | 2024-01-17 2:23PM EDT | 520.00 | 63.95 | 94.40 | 102.20 | 0.00 | - | 12 | 3 | 81.80% |
| LMT240621P00530000 | 2023-08-08 10:51AM EDT | 530.00 | 82.60 | 100.50 | 106.00 | 0.00 | - | 5 | 0 | 78.72% |
| LMT240621P00560000 | 2023-07-25 9:30AM EDT | 560.00 | 107.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240621P00660000 | 2024-01-26 2:34PM EDT | 660.00 | 232.82 | 229.00 | 236.00 | 0.00 | - | 4 | 0 | 117.17% |
| LMT240621P00680000 | 2024-01-26 2:10PM EDT | 680.00 | 252.50 | 247.40 | 255.90 | 0.00 | - | 2 | 0 | 120.64% |
| LMT240621P00720000 | 2024-03-13 3:57PM EDT | 720.00 | 285.47 | 267.70 | 274.00 | 0.00 | - | 1 | 0 | 90.59% |
| LMT240621P00740000 | 2024-03-13 3:57PM EDT | 740.00 | 305.42 | 287.80 | 292.00 | 0.00 | - | 1 | 2 | 91.91% |
© 2024 Yahoo. Todos los derechos reservados.