Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0684 +0,0011 (+0,11%) Petróleo Brent
83,56 -2,77 (-3,21%) Oro
2.309,60 +6,70 (+0,29%) Bitcoin EUR
53.530,09 -2.741,28 (-4,87%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:41PM EDT. Mercado abierto.
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115C00440000 | 2024-04-30 3:27PM EDT | 440.00 | 44.92 | 43.60 | 44.50 | 0.00 | - | 1 | 6 | 23.34% |
| LMT241115C00450000 | 2024-04-30 3:27PM EDT | 450.00 | 38.22 | 37.10 | 38.00 | 0.00 | - | 1 | 7 | 22.68% |
| LMT241115C00460000 | 2024-05-01 9:51AM EDT | 460.00 | 29.60 | 31.10 | 31.70 | -2.70 | -8.36% | 225 | 19 | 21.81% |
| LMT241115C00470000 | 2024-05-01 10:24AM EDT | 470.00 | 25.00 | 25.10 | 26.30 | -1.60 | -6.02% | 1 | 5 | 21.25% |
| LMT241115C00480000 | 2024-04-29 9:53AM EDT | 480.00 | 21.30 | 20.90 | 21.50 | 0.00 | - | 4 | 12 | 20.73% |
| LMT241115C00490000 | 2024-04-29 10:00AM EDT | 490.00 | 17.20 | 16.80 | 17.40 | 0.00 | - | 1 | 178 | 20.33% |
| LMT241115C00500000 | 2024-04-29 3:49PM EDT | 500.00 | 14.90 | 13.50 | 13.90 | 0.00 | - | 20 | 121 | 19.98% |
| LMT241115C00510000 | 2024-05-01 10:58AM EDT | 510.00 | 10.21 | 10.50 | 11.20 | -0.59 | -5.46% | 1 | 16 | 19.89% |
| LMT241115C00520000 | 2024-04-26 9:39AM EDT | 520.00 | 8.20 | 8.20 | 8.70 | 0.00 | - | 2 | 84 | 19.58% |
| LMT241115C00530000 | 2024-05-01 9:49AM EDT | 530.00 | 6.20 | 6.50 | 6.80 | -0.70 | -10.14% | 1 | 16 | 19.44% |
| LMT241115C00540000 | 2024-04-25 1:17PM EDT | 540.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | - | 1 | 19.37% |
| LMT241115C00550000 | 2024-04-16 9:56AM EDT | 550.00 | 6.70 | 3.70 | 4.20 | 0.00 | - | 42 | 46 | 19.45% |
| LMT241115C00560000 | 2024-04-16 9:56AM EDT | 560.00 | 5.50 | 2.95 | 3.30 | 0.00 | - | 26 | 98 | 19.51% |
| LMT241115C00580000 | 2024-04-18 9:34AM EDT | 580.00 | 2.70 | 1.60 | 2.20 | 0.00 | - | - | 156 | 20.03% |
| LMT241115C00600000 | 2024-04-16 1:00PM EDT | 600.00 | 2.50 | 1.05 | 1.50 | 0.00 | - | 50 | 50 | 20.60% |
| LMT241115C00620000 | 2024-04-19 9:44AM EDT | 620.00 | 2.00 | 0.60 | 1.50 | 0.00 | - | 1 | 28 | 22.63% |
| LMT241115C00640000 | 2024-04-15 9:40AM EDT | 640.00 | 1.45 | 0.30 | 1.20 | 0.00 | - | - | 1 | 23.58% |
| LMT241115C00660000 | 2024-04-25 2:24PM EDT | 660.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 2 | 24.81% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115P00270000 | 2024-04-15 9:55AM EDT | 270.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | - | 10 | 36.61% |
| LMT241115P00300000 | 2024-04-22 12:59PM EDT | 300.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | - | 1 | 31.41% |
| LMT241115P00320000 | 2024-04-16 3:32PM EDT | 320.00 | 1.30 | 0.25 | 1.35 | 0.00 | - | - | 2 | 28.89% |
| LMT241115P00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.50 | 1.60 | 0.00 | - | - | 4 | 27.76% |
| LMT241115P00340000 | 2024-04-23 9:39AM EDT | 340.00 | 1.45 | 0.75 | 1.90 | 0.00 | - | 1 | 5 | 26.66% |
| LMT241115P00350000 | 2024-04-24 12:40PM EDT | 350.00 | 1.80 | 1.05 | 2.30 | 0.00 | - | 3 | 12 | 25.68% |
| LMT241115P00360000 | 2024-04-29 9:35AM EDT | 360.00 | 2.00 | 1.80 | 2.10 | 0.00 | - | 3 | 6 | 23.11% |
| LMT241115P00380000 | 2024-04-29 1:57PM EDT | 380.00 | 2.95 | 3.00 | 3.30 | 0.00 | - | 2 | 4 | 21.49% |
| LMT241115P00390000 | 2024-04-25 2:14PM EDT | 390.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | - | 10 | 20.64% |
| LMT241115P00400000 | 2024-04-12 1:19PM EDT | 400.00 | 9.20 | 4.90 | 5.20 | 0.00 | - | 1 | 1 | 19.95% |
| LMT241115P00410000 | 2024-04-30 9:41AM EDT | 410.00 | 6.00 | 6.30 | 6.60 | 0.00 | - | 1 | 29 | 19.30% |
| LMT241115P00420000 | 2024-04-30 2:17PM EDT | 420.00 | 7.90 | 8.00 | 8.40 | 0.00 | - | 4 | 15 | 18.72% |
| LMT241115P00430000 | 2024-04-30 1:48PM EDT | 430.00 | 10.12 | 10.10 | 10.60 | 0.00 | - | 4 | 7 | 18.13% |
| LMT241115P00440000 | 2024-04-29 1:23PM EDT | 440.00 | 12.45 | 12.80 | 13.20 | 0.00 | - | 2 | 15 | 17.48% |
| LMT241115P00450000 | 2024-04-25 2:29PM EDT | 450.00 | 16.70 | 16.00 | 16.60 | 0.00 | - | 2 | 6 | 17.04% |
| LMT241115P00460000 | 2024-04-29 3:22PM EDT | 460.00 | 19.04 | 19.90 | 20.30 | 0.00 | - | 2 | 5 | 16.36% |
| LMT241115P00470000 | 2024-04-29 1:10PM EDT | 470.00 | 24.00 | 24.40 | 26.00 | 0.00 | - | 3 | 26 | 16.64% |
| LMT241115P00480000 | 2024-04-30 9:58AM EDT | 480.00 | 29.20 | 29.30 | 30.30 | 0.00 | - | 2 | 23 | 15.37% |
| LMT241115P00490000 | 2024-05-01 11:33AM EDT | 490.00 | 37.00 | 35.60 | 37.50 | +1.60 | +4.52% | 2 | 8 | 15.75% |
| LMT241115P00500000 | 2024-04-30 10:28AM EDT | 500.00 | 41.80 | 42.40 | 44.10 | 0.00 | - | 6 | 12 | 15.14% |
© 2024 Yahoo. Todos los derechos reservados.