Mercados españoles cerrados
S&P 500
4.245,67 -27,86 (-0,65%) Nasdaq
12.985,67 -77,94 (-0,60%) NIKKEI 225
32.371,90 +56,85 (+0,18%) Dólar/Euro
1,0500 -0,0076 (-0,71%) Petróleo Brent
96,48 +2,52 (+2,68%) Bitcoin EUR
24.985,35 +67,23 (+0,27%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:50PM EDT. Mercado abierto.
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117C00200000 | 2023-08-31 3:25PM EDT | 200.00 | 252.80 | 207.60 | 211.40 | 0.00 | - | 2 | 59 | 42.62% |
| LMT250117C00210000 | 2023-04-04 3:03PM EDT | 210.00 | 278.48 | 239.30 | 248.00 | 0.00 | - | 5 | 1 | 92.65% |
| LMT250117C00220000 | 2023-09-13 11:39AM EDT | 220.00 | 207.20 | 189.50 | 193.60 | 0.00 | - | 2 | 0 | 41.83% |
| LMT250117C00230000 | 2023-08-21 3:56PM EDT | 230.00 | 225.00 | 200.60 | 205.50 | 0.00 | - | 1 | 4 | 63.11% |
| LMT250117C00240000 | 2023-09-15 12:42PM EDT | 240.00 | 192.10 | 171.70 | 177.20 | 0.00 | - | 1 | 1 | 42.07% |
| LMT250117C00250000 | 2022-09-27 1:27PM EDT | 250.00 | 167.10 | 229.10 | 234.00 | 0.00 | - | - | 1 | 99.72% |
| LMT250117C00260000 | 2023-09-06 3:39PM EDT | 260.00 | 174.50 | 152.00 | 156.30 | 0.00 | - | 1 | 5 | 36.00% |
| LMT250117C00270000 | 2022-12-28 4:15PM EDT | 270.00 | 225.00 | 192.80 | 201.90 | 0.00 | - | 3 | 3 | 78.79% |
| LMT250117C00280000 | 2023-09-12 10:50AM EDT | 280.00 | 149.30 | 136.90 | 139.20 | 0.00 | - | 2 | 8 | 34.57% |
| LMT250117C00300000 | 2023-09-21 2:33PM EDT | 300.00 | 134.00 | 120.00 | 121.90 | 0.00 | - | 3 | 30 | 32.46% |
| LMT250117C00310000 | 2023-09-22 10:43AM EDT | 310.00 | 119.00 | 110.90 | 114.40 | 0.00 | - | 35 | 57 | 32.23% |
| LMT250117C00320000 | 2023-08-16 3:21PM EDT | 320.00 | 138.94 | 120.10 | 124.30 | 0.00 | - | 6 | 3 | 44.44% |
| LMT250117C00330000 | 2023-09-13 9:30AM EDT | 330.00 | 107.00 | 96.60 | 98.10 | 0.00 | - | 1 | 6 | 30.28% |
| LMT250117C00340000 | 2023-09-18 10:22AM EDT | 340.00 | 109.00 | 88.70 | 94.00 | 0.00 | - | 1 | 2 | 31.91% |
| LMT250117C00350000 | 2023-09-26 9:35AM EDT | 350.00 | 85.60 | 81.50 | 84.20 | 0.00 | - | 1 | 97 | 29.50% |
| LMT250117C00360000 | 2023-09-18 3:48PM EDT | 360.00 | 94.81 | 73.80 | 76.10 | 0.00 | - | 3 | 9 | 28.15% |
| LMT250117C00370000 | 2023-09-25 10:42AM EDT | 370.00 | 73.30 | 68.00 | 68.90 | 0.00 | - | 1 | 13 | 27.26% |
| LMT250117C00380000 | 2023-09-27 10:06AM EDT | 380.00 | 61.90 | 60.20 | 62.40 | -24.70 | -28.52% | 1 | 5 | 26.63% |
| LMT250117C00390000 | 2023-09-19 1:41PM EDT | 390.00 | 70.80 | 54.70 | 56.20 | 0.00 | - | 1 | 19 | 26.03% |
| LMT250117C00400000 | 2023-09-27 12:46PM EDT | 400.00 | 51.40 | 49.50 | 50.40 | -1.21 | -2.30% | 2 | 286 | 25.48% |
| LMT250117C00410000 | 2023-09-19 1:58PM EDT | 410.00 | 56.57 | 44.20 | 45.00 | 0.00 | - | 1 | 13 | 24.99% |
| LMT250117C00420000 | 2023-09-27 10:54AM EDT | 420.00 | 39.10 | 38.80 | 39.80 | -3.70 | -8.64% | 9 | 88 | 24.43% |
| LMT250117C00430000 | 2023-09-25 1:36PM EDT | 430.00 | 35.00 | 33.90 | 35.00 | -2.50 | -6.67% | 1 | 48 | 23.91% |
| LMT250117C00440000 | 2023-09-26 1:17PM EDT | 440.00 | 31.80 | 29.80 | 30.60 | 0.00 | - | 2 | 43 | 23.44% |
| LMT250117C00450000 | 2023-09-27 10:51AM EDT | 450.00 | 25.90 | 25.80 | 26.60 | -2.80 | -9.76% | 18 | 171 | 22.99% |
| LMT250117C00460000 | 2023-09-26 1:18PM EDT | 460.00 | 23.94 | 22.30 | 22.90 | 0.00 | - | 2 | 550 | 22.54% |
| LMT250117C00470000 | 2023-09-25 2:48PM EDT | 470.00 | 21.00 | 19.00 | 19.60 | 0.00 | - | 8 | 134 | 22.12% |
| LMT250117C00480000 | 2023-09-22 2:17PM EDT | 480.00 | 18.84 | 16.10 | 16.90 | 0.00 | - | 4 | 686 | 21.88% |
| LMT250117C00490000 | 2023-09-25 10:42AM EDT | 490.00 | 15.34 | 13.60 | 14.20 | 0.00 | - | 2 | 689 | 21.45% |
| LMT250117C00500000 | 2023-09-26 9:30AM EDT | 500.00 | 13.00 | 11.40 | 12.00 | 0.00 | - | 4 | 164 | 21.16% |
| LMT250117C00510000 | 2023-09-27 9:34AM EDT | 510.00 | 10.00 | 9.50 | 10.00 | -0.03 | -0.30% | 10 | 116 | 20.84% |
| LMT250117C00520000 | 2023-09-26 11:29AM EDT | 520.00 | 8.50 | 8.00 | 8.40 | 0.00 | - | 18 | 166 | 20.63% |
| LMT250117C00530000 | 2023-09-26 11:01AM EDT | 530.00 | 6.87 | 6.70 | 7.10 | 0.00 | - | 3 | 39 | 20.50% |
| LMT250117C00540000 | 2023-09-22 10:40AM EDT | 540.00 | 6.35 | 5.50 | 5.80 | 0.00 | - | 1 | 359 | 20.21% |
| LMT250117C00550000 | 2023-09-26 11:01AM EDT | 550.00 | 4.77 | 4.50 | 4.90 | 0.00 | - | 3 | 856 | 20.15% |
| LMT250117C00560000 | 2023-09-27 12:34PM EDT | 560.00 | 3.98 | 3.80 | 4.00 | +0.13 | +3.38% | 3 | 60 | 19.93% |
| LMT250117C00570000 | 2023-09-14 3:18PM EDT | 570.00 | 4.00 | 3.00 | 3.30 | 0.00 | - | 1 | 21 | 19.80% |
| LMT250117C00580000 | 2023-09-25 9:59AM EDT | 580.00 | 2.98 | 2.50 | 2.75 | 0.00 | - | 2 | 211 | 19.74% |
| LMT250117C00600000 | 2023-09-26 11:06AM EDT | 600.00 | 1.85 | 1.70 | 1.95 | 0.00 | - | 5 | 135 | 19.73% |
| LMT250117C00620000 | 2023-09-22 1:55PM EDT | 620.00 | 1.35 | 0.70 | 1.60 | 0.00 | - | 1 | 36 | 20.26% |
| LMT250117C00640000 | 2023-09-22 3:57PM EDT | 640.00 | 0.90 | 0.45 | 1.15 | 0.00 | - | 151 | 163 | 20.28% |
| LMT250117C00660000 | 2023-09-15 2:07PM EDT | 660.00 | 0.85 | 0.30 | 0.85 | 0.00 | - | 1 | 104 | 20.40% |
| LMT250117C00680000 | 2023-07-10 9:30AM EDT | 680.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 6.25% |
| LMT250117C00700000 | 2023-09-27 11:03AM EDT | 700.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 107 | 20.81% |
| LMT250117C00720000 | 2023-09-07 10:05AM EDT | 720.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 2 | 95 | 21.42% |
| LMT250117C00740000 | 2023-09-21 3:50PM EDT | 740.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 189 | 22.28% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117P00200000 | 2023-09-22 3:50PM EDT | 200.00 | 1.00 | 0.90 | 1.25 | 0.00 | - | 151 | 262 | 33.05% |
| LMT250117P00210000 | 2023-09-22 9:30AM EDT | 210.00 | 1.30 | 0.95 | 2.20 | 0.00 | - | 1 | 19 | 34.45% |
| LMT250117P00220000 | 2023-07-24 9:36AM EDT | 220.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LMT250117P00230000 | 2023-09-27 10:09AM EDT | 230.00 | 2.15 | 1.70 | 2.20 | +0.25 | +13.16% | 2 | 55 | 30.31% |
| LMT250117P00240000 | 2023-09-22 9:30AM EDT | 240.00 | 2.40 | 1.80 | 3.30 | 0.00 | - | 1 | 59 | 30.98% |
| LMT250117P00250000 | 2023-09-12 9:35AM EDT | 250.00 | 2.95 | 2.10 | 4.40 | 0.00 | - | 1 | 32 | 31.06% |
| LMT250117P00260000 | 2023-09-06 1:35PM EDT | 260.00 | 3.06 | 3.60 | 3.90 | 0.00 | - | 1 | 15 | 28.15% |
| LMT250117P00270000 | 2023-09-15 3:56PM EDT | 270.00 | 3.40 | 4.30 | 4.60 | 0.00 | - | 6 | 34 | 27.37% |
| LMT250117P00280000 | 2023-09-26 9:40AM EDT | 280.00 | 4.95 | 5.10 | 5.40 | 0.00 | - | 4 | 14 | 26.58% |
| LMT250117P00290000 | 2023-09-21 9:56AM EDT | 290.00 | 5.00 | 6.10 | 6.30 | 0.00 | - | 2 | 92 | 25.80% |
| LMT250117P00300000 | 2023-09-22 2:17PM EDT | 300.00 | 6.45 | 7.10 | 7.50 | 0.00 | - | 1 | 48 | 25.22% |
| LMT250117P00310000 | 2023-09-26 10:45AM EDT | 310.00 | 8.10 | 8.00 | 8.80 | 0.00 | - | 1 | 39 | 24.56% |
| LMT250117P00320000 | 2023-09-26 3:17PM EDT | 320.00 | 9.52 | 9.70 | 10.20 | 0.00 | - | 101 | 69 | 23.84% |
| LMT250117P00330000 | 2023-09-25 1:41PM EDT | 330.00 | 10.55 | 11.40 | 11.80 | 0.00 | - | 1 | 215 | 23.14% |
| LMT250117P00340000 | 2023-09-27 1:20PM EDT | 340.00 | 13.35 | 12.60 | 13.70 | +1.25 | +10.33% | 1 | 145 | 22.51% |
| LMT250117P00350000 | 2023-09-26 11:27AM EDT | 350.00 | 14.85 | 15.30 | 15.70 | 0.00 | - | 6 | 92 | 21.78% |
| LMT250117P00360000 | 2023-09-26 9:33AM EDT | 360.00 | 16.60 | 17.70 | 18.10 | 0.00 | - | 22 | 55 | 21.16% |
| LMT250117P00370000 | 2023-09-14 11:29AM EDT | 370.00 | 15.50 | 20.30 | 20.80 | 0.00 | - | 1 | 870 | 20.53% |
| LMT250117P00380000 | 2023-09-21 12:07PM EDT | 380.00 | 19.20 | 23.20 | 23.80 | 0.00 | - | 1 | 71 | 19.90% |
| LMT250117P00390000 | 2023-09-27 12:52PM EDT | 390.00 | 26.48 | 24.80 | 27.20 | +0.81 | +3.16% | 73 | 43 | 19.29% |
| LMT250117P00400000 | 2023-09-19 11:56AM EDT | 400.00 | 22.60 | 29.20 | 30.80 | 0.00 | - | 1 | 150 | 18.58% |
| LMT250117P00410000 | 2023-09-25 10:32AM EDT | 410.00 | 31.25 | 34.20 | 35.00 | 0.00 | - | 1 | 55 | 17.97% |
| LMT250117P00420000 | 2023-09-15 3:51PM EDT | 420.00 | 30.43 | 38.70 | 39.40 | 0.00 | - | 11 | 207 | 17.22% |
| LMT250117P00430000 | 2023-09-11 12:42PM EDT | 430.00 | 36.80 | 43.70 | 44.40 | 0.00 | - | 2 | 45 | 16.54% |
| LMT250117P00440000 | 2023-09-18 2:50PM EDT | 440.00 | 35.59 | 49.20 | 49.90 | 0.00 | - | 6 | 71 | 15.85% |
| LMT250117P00450000 | 2023-09-26 2:38PM EDT | 450.00 | 52.70 | 54.20 | 55.80 | 0.00 | - | 5 | 90 | 15.07% |
| LMT250117P00460000 | 2023-09-19 11:56AM EDT | 460.00 | 47.60 | 59.20 | 62.30 | 0.00 | - | 26 | 714 | 14.29% |
| LMT250117P00470000 | 2023-09-06 12:20PM EDT | 470.00 | 54.44 | 68.20 | 69.40 | 0.00 | - | 2 | 51 | 13.50% |
| LMT250117P00480000 | 2023-09-12 10:20AM EDT | 480.00 | 67.25 | 75.60 | 77.10 | 0.00 | - | 1 | 41 | 12.70% |
| LMT250117P00490000 | 2023-09-15 9:33AM EDT | 490.00 | 67.60 | 83.90 | 85.70 | 0.00 | - | 1 | 29 | 12.25% |
| LMT250117P00500000 | 2023-09-20 12:44PM EDT | 500.00 | 93.00 | 93.10 | 94.80 | +20.70 | +28.63% | 1 | 207 | 11.98% |
| LMT250117P00510000 | 2023-09-22 9:41AM EDT | 510.00 | 92.90 | 101.10 | 105.10 | 0.00 | - | 2 | 1 | 13.29% |
| LMT250117P00520000 | 2023-09-01 10:34AM EDT | 520.00 | 71.50 | 112.00 | 116.20 | 0.00 | - | 3 | 0 | 15.62% |
| LMT250117P00530000 | 2023-07-28 1:53PM EDT | 530.00 | 84.00 | 81.70 | 84.30 | 0.00 | - | 5 | 19 | 0.00% |
| LMT250117P00540000 | 2023-09-01 9:58AM EDT | 540.00 | 89.59 | 131.30 | 135.50 | 0.00 | - | 1 | 0 | 16.37% |
| LMT250117P00550000 | 2023-08-09 2:48PM EDT | 550.00 | 97.70 | 125.90 | 127.60 | 0.00 | - | 5 | 0 | 0.00% |
| LMT250117P00560000 | 2023-07-21 2:41PM EDT | 560.00 | 105.40 | 109.90 | 114.10 | 0.00 | - | 5 | 5 | 0.00% |
| LMT250117P00570000 | 2023-09-07 2:41PM EDT | 570.00 | 143.80 | 162.70 | 165.40 | 0.00 | - | 12 | 0 | 18.50% |
| LMT250117P00580000 | 2023-09-06 3:58PM EDT | 580.00 | 155.62 | 172.70 | 175.30 | 0.00 | - | 5 | 0 | 19.06% |
| LMT250117P00600000 | 2023-05-22 2:42PM EDT | 600.00 | 147.50 | 131.70 | 136.30 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117P00620000 | 2022-11-04 12:50PM EDT | 620.00 | 153.80 | 131.90 | 135.30 | 0.00 | - | 5 | 6 | 0.00% |
| LMT250117P00740000 | 2023-05-31 10:48AM EDT | 740.00 | 295.80 | 274.50 | 284.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
