Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.381,56 +3.681,07 (+6,73%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241220C00440000 | 2024-04-18 3:54PM EDT | 440.00 | 44.17 | 42.10 | 44.80 | 0.00 | - | - | 1 | 22.86% |
| LMT241220C00450000 | 2024-04-18 3:03PM EDT | 450.00 | 37.90 | 35.60 | 38.30 | 0.00 | - | - | 1 | 22.13% |
| LMT241220C00455000 | 2024-04-19 2:36PM EDT | 455.00 | 41.44 | 32.70 | 34.60 | 0.00 | - | 1 | 1 | 21.34% |
| LMT241220C00460000 | 2024-05-02 10:35AM EDT | 460.00 | 31.00 | 30.10 | 32.00 | 0.00 | - | 1 | 18 | 21.23% |
| LMT241220C00465000 | 2024-05-03 11:26AM EDT | 465.00 | 26.90 | 27.20 | 29.40 | -2.60 | -8.81% | 3 | 8 | 21.04% |
| LMT241220C00470000 | 2024-05-03 10:55AM EDT | 470.00 | 23.90 | 25.60 | 26.50 | -7.50 | -23.89% | 4 | 7 | 20.55% |
| LMT241220C00485000 | 2024-04-29 12:50PM EDT | 485.00 | 22.33 | 18.20 | 19.70 | 0.00 | - | 2 | 6 | 19.87% |
| LMT241220C00490000 | 2024-04-30 10:16AM EDT | 490.00 | 20.80 | 16.10 | 17.80 | 0.00 | - | 21 | 22 | 19.72% |
| LMT241220C00500000 | 2024-05-03 1:22PM EDT | 500.00 | 13.69 | 13.00 | 14.40 | -4.21 | -23.52% | 41 | 1,385 | 19.44% |
| LMT241220C00520000 | 2024-04-22 12:55PM EDT | 520.00 | 13.00 | 8.10 | 9.30 | 0.00 | - | - | 4 | 19.13% |
| LMT241220C00525000 | 2024-05-01 10:09AM EDT | 525.00 | 9.00 | 7.20 | 8.30 | 0.00 | - | 1 | 1 | 19.07% |
| LMT241220C00545000 | 2024-05-03 12:06PM EDT | 545.00 | 5.00 | 4.00 | 5.30 | -4.00 | -44.44% | 1 | 14 | 19.05% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241220P00350000 | 2024-05-03 11:33AM EDT | 350.00 | 2.20 | 1.80 | 2.20 | -0.25 | -10.20% | 33 | 3 | 23.32% |
| LMT241220P00375000 | 2024-04-25 1:00PM EDT | 375.00 | 4.30 | 3.40 | 3.80 | 0.00 | - | 20 | 28 | 21.45% |
| LMT241220P00380000 | 2024-04-26 2:59PM EDT | 380.00 | 4.50 | 3.80 | 4.20 | 0.00 | - | 1 | 1 | 21.04% |
| LMT241220P00385000 | 2024-04-25 3:55PM EDT | 385.00 | 5.03 | 4.30 | 4.70 | 0.00 | - | - | 5 | 20.71% |
| LMT241220P00390000 | 2024-04-25 3:55PM EDT | 390.00 | 5.54 | 4.80 | 5.20 | 0.00 | - | 5 | 18 | 20.31% |
| LMT241220P00395000 | 2024-04-26 3:38PM EDT | 395.00 | 6.20 | 5.40 | 5.80 | 0.00 | - | 2 | 32 | 19.97% |
| LMT241220P00400000 | 2024-04-25 12:33PM EDT | 400.00 | 7.30 | 6.10 | 6.50 | 0.00 | - | - | 6 | 19.67% |
| LMT241220P00405000 | 2024-04-25 2:05PM EDT | 405.00 | 7.90 | 6.80 | 7.60 | 0.00 | - | - | 1 | 19.72% |
| LMT241220P00410000 | 2024-04-26 10:22AM EDT | 410.00 | 9.00 | 6.90 | 8.10 | 0.00 | - | 2 | 6 | 19.05% |
| LMT241220P00415000 | 2024-04-25 12:38PM EDT | 415.00 | 9.90 | 8.60 | 9.00 | 0.00 | - | - | 3 | 18.72% |
| LMT241220P00420000 | 2024-04-25 12:19PM EDT | 420.00 | 11.10 | 8.70 | 10.80 | 0.00 | - | - | 4 | 19.10% |
| LMT241220P00425000 | 2024-05-01 2:09PM EDT | 425.00 | 11.10 | 10.80 | 11.20 | -0.30 | -2.63% | 2 | 4 | 18.17% |
| LMT241220P00450000 | 2024-05-02 10:19AM EDT | 450.00 | 19.60 | 17.80 | 18.90 | 0.00 | - | 1 | 2 | 16.88% |
| LMT241220P00460000 | 2024-04-29 11:34AM EDT | 460.00 | 21.70 | 21.50 | 23.50 | 0.00 | - | 3 | 6 | 16.73% |
| LMT241220P00470000 | 2024-04-29 9:36AM EDT | 470.00 | 27.20 | 26.20 | 28.40 | 0.00 | - | 1 | 3 | 16.35% |
| LMT241220P00495000 | 2024-05-03 3:10PM EDT | 495.00 | 42.40 | 41.40 | 42.70 | -0.01 | -0.02% | 1 | 23 | 14.76% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 500.00 | 49.10 | 44.90 | 47.50 | 0.00 | - | 10 | 5 | 15.60% |
© 2024 Yahoo. Todos los derechos reservados.