Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.881,79 +390,03 (+1,53%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
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 | 2023-02-13 10:30AM EDT | 200.00 | 285.30 | 269.10 | 276.20 | 0.00 | - | 1 | 53 | 34.11% |
| LMT250117C00210000 | 2022-09-27 3:58PM EDT | 210.00 | 196.87 | 264.40 | 268.80 | 0.00 | - | - | 5 | 38.99% |
| LMT250117C00230000 | 2023-01-25 12:51PM EDT | 230.00 | 220.70 | 249.40 | 258.00 | 0.00 | - | 2 | 3 | 47.74% |
| LMT250117C00240000 | 2023-02-14 11:46AM EDT | 240.00 | 244.85 | 236.20 | 244.80 | 0.00 | - | - | 2 | 41.83% |
| LMT250117C00250000 | 2022-09-27 1:27PM EDT | 250.00 | 167.10 | 229.10 | 234.00 | 0.00 | - | - | 1 | 38.84% |
| LMT250117C00260000 | 2023-03-02 10:48AM EDT | 260.00 | 228.05 | 216.00 | 225.50 | 0.00 | - | - | 1 | 38.54% |
| LMT250117C00270000 | 2022-12-28 4:15PM EDT | 270.00 | 225.00 | 192.80 | 201.90 | 0.00 | - | 3 | 3 | 0.00% |
| LMT250117C00280000 | 2023-01-24 10:52AM EDT | 280.00 | 178.20 | 205.70 | 213.00 | 0.00 | - | 3 | 6 | 41.44% |
| LMT250117C00300000 | 2023-03-03 2:31PM EDT | 300.00 | 194.00 | 181.80 | 190.50 | 0.00 | - | 1 | 10 | 35.42% |
| LMT250117C00310000 | 2023-01-24 11:17AM EDT | 310.00 | 150.00 | 181.60 | 188.60 | 0.00 | - | 2 | 57 | 39.45% |
| LMT250117C00320000 | 2023-02-27 11:49AM EDT | 320.00 | 178.40 | 166.50 | 173.50 | 0.00 | - | 2 | 1 | 33.92% |
| LMT250117C00330000 | 2023-03-13 11:52AM EDT | 330.00 | 162.60 | 158.90 | 164.70 | 0.00 | - | 1 | 6 | 32.89% |
| LMT250117C00340000 | 2023-02-13 2:49PM EDT | 340.00 | 167.00 | 149.20 | 156.90 | 0.00 | - | 3 | 3 | 32.47% |
| LMT250117C00350000 | 2023-03-20 2:12PM EDT | 350.00 | 146.70 | 142.70 | 147.40 | 0.00 | - | 2 | 3 | 30.93% |
| LMT250117C00360000 | 2023-01-24 3:24PM EDT | 360.00 | 119.00 | 143.90 | 147.00 | 0.00 | - | 1 | 2 | 34.56% |
| LMT250117C00380000 | 2023-01-06 1:27PM EDT | 380.00 | 127.05 | 109.20 | 113.50 | 0.00 | - | 5 | 3 | 23.41% |
| LMT250117C00390000 | 2023-01-13 2:26PM EDT | 390.00 | 102.50 | 122.30 | 126.30 | 0.00 | - | 1 | 1 | 33.36% |
| LMT250117C00400000 | 2023-03-22 10:10AM EDT | 400.00 | 109.39 | 106.40 | 110.80 | 0.00 | - | 1 | 126 | 28.72% |
| LMT250117C00410000 | 2023-02-17 11:32AM EDT | 410.00 | 105.30 | 92.80 | 97.40 | 0.00 | - | 2 | 10 | 25.21% |
| LMT250117C00420000 | 2023-03-13 1:03PM EDT | 420.00 | 97.42 | 92.30 | 97.30 | 0.00 | - | 1 | 55 | 27.81% |
| LMT250117C00430000 | 2023-03-14 11:31AM EDT | 430.00 | 93.38 | 86.70 | 92.10 | 0.00 | - | 10 | 40 | 27.91% |
| LMT250117C00440000 | 2023-03-13 12:57PM EDT | 440.00 | 83.40 | 80.30 | 86.10 | 0.00 | - | 2 | 26 | 27.56% |
| LMT250117C00450000 | 2023-03-13 2:27PM EDT | 450.00 | 78.90 | 73.80 | 79.10 | 0.00 | - | 3 | 51 | 26.71% |
| LMT250117C00460000 | 2023-02-27 4:30PM EDT | 460.00 | 79.00 | 69.20 | 74.70 | 0.00 | - | 1 | 524 | 26.85% |
| LMT250117C00470000 | 2023-03-13 9:33AM EDT | 470.00 | 66.68 | 62.80 | 68.90 | 0.00 | - | 1 | 68 | 26.33% |
| LMT250117C00480000 | 2023-03-23 1:05PM EDT | 480.00 | 56.40 | 57.50 | 62.40 | 0.00 | - | 6 | 92 | 25.46% |
| LMT250117C00490000 | 2023-03-24 2:13PM EDT | 490.00 | 54.80 | 52.70 | 57.60 | +3.65 | +7.14% | 3 | 664 | 25.17% |
| LMT250117C00500000 | 2023-03-21 2:44PM EDT | 500.00 | 51.99 | 48.10 | 53.60 | 0.00 | - | 10 | 31 | 25.11% |
| LMT250117C00510000 | 2023-03-23 3:27PM EDT | 510.00 | 43.20 | 43.40 | 47.70 | 0.00 | - | 56 | 164 | 24.22% |
| LMT250117C00520000 | 2023-03-23 10:16AM EDT | 520.00 | 39.32 | 39.70 | 43.70 | 0.00 | - | 16 | 111 | 23.98% |
| LMT250117C00530000 | 2023-03-24 12:23PM EDT | 530.00 | 37.88 | 37.40 | 41.60 | -1.88 | -4.73% | 43 | 68 | 24.41% |
| LMT250117C00540000 | 2023-03-23 3:49PM EDT | 540.00 | 32.14 | 33.50 | 36.40 | 0.00 | - | 16 | 123 | 23.52% |
| LMT250117C00550000 | 2023-03-24 12:27PM EDT | 550.00 | 30.38 | 28.80 | 32.40 | +1.16 | +3.97% | 49 | 736 | 23.01% |
| LMT250117C00560000 | 2023-02-27 10:30AM EDT | 560.00 | 36.23 | 27.40 | 28.90 | 0.00 | - | 5 | 11 | 22.61% |
| LMT250117C00570000 | 2023-02-27 10:30AM EDT | 570.00 | 33.06 | 23.10 | 27.40 | 0.00 | - | 5 | 10 | 22.97% |
| LMT250117C00580000 | 2023-03-23 9:37AM EDT | 580.00 | 20.70 | 20.50 | 24.00 | 0.00 | - | 4 | 47 | 22.44% |
| LMT250117C00600000 | 2023-03-13 9:32AM EDT | 600.00 | 20.00 | 15.70 | 19.70 | 0.00 | - | 1 | 49 | 22.22% |
| LMT250117C00620000 | 2023-03-20 2:04PM EDT | 620.00 | 15.10 | 13.70 | 15.60 | 0.00 | - | 1 | 33 | 21.77% |
| LMT250117C00640000 | 2023-03-20 2:03PM EDT | 640.00 | 12.10 | 10.70 | 12.80 | 0.00 | - | 1 | 3 | 21.69% |
| LMT250117C00660000 | 2023-03-07 10:52AM EDT | 660.00 | 12.50 | 8.30 | 10.00 | 0.00 | - | 1 | 102 | 21.32% |
| LMT250117C00680000 | 2023-03-09 3:49PM EDT | 680.00 | 8.80 | 6.50 | 8.20 | 0.00 | - | 1 | 101 | 21.32% |
| LMT250117C00700000 | 2023-03-08 2:26PM EDT | 700.00 | 7.20 | 5.00 | 5.70 | 0.00 | - | 7 | 38 | 20.47% |
| LMT250117C00720000 | 2023-03-23 9:43AM EDT | 720.00 | 4.03 | 3.90 | 4.50 | 0.00 | - | 2 | 34 | 20.37% |
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 | 2023-03-23 12:50PM EDT | 200.00 | 2.20 | 1.70 | 3.00 | 0.00 | - | 1 | 28 | 38.22% |
| LMT250117P00210000 | 2023-02-06 4:17PM EDT | 210.00 | 2.75 | 1.70 | 2.90 | 0.00 | - | 2 | 14 | 36.04% |
| LMT250117P00220000 | 2022-09-19 2:12PM EDT | 220.00 | 8.80 | 7.20 | 9.00 | 0.00 | - | 1 | 1 | 44.62% |
| LMT250117P00230000 | 2023-03-01 2:52PM EDT | 230.00 | 3.50 | 2.75 | 4.40 | 0.00 | - | 2 | 12 | 35.49% |
| LMT250117P00240000 | 2023-02-28 10:53AM EDT | 240.00 | 3.94 | 3.20 | 4.90 | 0.00 | - | 10 | 22 | 34.53% |
| LMT250117P00250000 | 2023-03-15 11:48AM EDT | 250.00 | 4.80 | 3.70 | 5.50 | 0.00 | - | 1 | 18 | 33.69% |
| LMT250117P00260000 | 2023-02-08 1:34PM EDT | 260.00 | 5.20 | 3.00 | 6.00 | 0.00 | - | 4 | 12 | 32.65% |
| LMT250117P00270000 | 2023-03-23 11:01AM EDT | 270.00 | 5.50 | 5.10 | 5.80 | 0.00 | - | 10 | 19 | 30.68% |
| LMT250117P00280000 | 2023-01-27 2:12PM EDT | 280.00 | 7.00 | 6.00 | 6.40 | 0.00 | - | 2 | 6 | 29.80% |
| LMT250117P00290000 | 2023-03-16 10:05AM EDT | 290.00 | 7.90 | 6.70 | 7.50 | 0.00 | - | 1 | 78 | 29.44% |
| LMT250117P00300000 | 2023-03-21 3:32PM EDT | 300.00 | 7.80 | 7.60 | 8.30 | 0.00 | - | 1 | 25 | 28.66% |
| LMT250117P00310000 | 2023-02-01 4:46PM EDT | 310.00 | 10.10 | 7.50 | 8.80 | 0.00 | - | 1 | 29 | 27.54% |
| LMT250117P00320000 | 2023-03-01 12:59PM EDT | 320.00 | 9.70 | 9.80 | 11.20 | 0.00 | - | 3 | 18 | 28.05% |
| LMT250117P00330000 | 2023-03-07 1:04PM EDT | 330.00 | 10.00 | 10.90 | 11.80 | 0.00 | - | 90 | 100 | 26.90% |
| LMT250117P00340000 | 2023-03-16 1:54PM EDT | 340.00 | 13.04 | 12.40 | 13.90 | 0.00 | - | 192 | 141 | 26.84% |
| LMT250117P00350000 | 2023-03-15 10:10AM EDT | 350.00 | 16.40 | 13.90 | 15.60 | 0.00 | - | 1 | 55 | 26.36% |
| LMT250117P00360000 | 2023-03-20 2:05PM EDT | 360.00 | 16.00 | 15.60 | 17.40 | 0.00 | - | 1 | 29 | 25.86% |
| LMT250117P00370000 | 2023-03-02 1:56PM EDT | 370.00 | 16.60 | 16.50 | 19.70 | 0.00 | - | 3 | 860 | 25.56% |
| LMT250117P00380000 | 2023-03-20 2:06PM EDT | 380.00 | 19.50 | 18.40 | 22.00 | 0.00 | - | 1 | 41 | 25.15% |
| LMT250117P00390000 | 2023-03-20 2:30PM EDT | 390.00 | 21.50 | 21.50 | 23.10 | 0.00 | - | 1 | 13 | 24.02% |
| LMT250117P00400000 | 2023-03-21 11:41AM EDT | 400.00 | 24.00 | 22.90 | 26.00 | 0.00 | - | 5 | 100 | 23.75% |
| LMT250117P00410000 | 2023-02-27 11:02AM EDT | 410.00 | 25.15 | 25.40 | 29.40 | 0.00 | - | 1 | 23 | 23.62% |
| LMT250117P00420000 | 2023-03-21 3:36PM EDT | 420.00 | 29.60 | 28.60 | 32.20 | 0.00 | - | 16 | 126 | 23.09% |
| LMT250117P00430000 | 2023-03-23 1:13PM EDT | 430.00 | 34.60 | 30.90 | 35.10 | 0.00 | - | 12 | 31 | 22.51% |
| LMT250117P00440000 | 2023-03-22 9:38AM EDT | 440.00 | 34.80 | 33.80 | 38.10 | 0.00 | - | 1 | 22 | 21.89% |
| LMT250117P00450000 | 2023-03-13 2:26PM EDT | 450.00 | 38.80 | 37.00 | 42.30 | 0.00 | - | 3 | 10 | 21.68% |
| LMT250117P00460000 | 2023-03-17 11:17AM EDT | 460.00 | 46.29 | 41.00 | 45.90 | 0.00 | - | 3 | 6 | 21.11% |
| LMT250117P00470000 | 2023-03-17 11:17AM EDT | 470.00 | 50.50 | 44.70 | 48.30 | 0.00 | - | 3 | 12 | 19.97% |
| LMT250117P00480000 | 2023-03-22 1:34PM EDT | 480.00 | 51.22 | 49.70 | 53.10 | 0.00 | - | 14 | 55 | 19.67% |
| LMT250117P00490000 | 2023-03-02 11:37AM EDT | 490.00 | 52.10 | 54.40 | 58.70 | 0.00 | - | 2 | 30 | 19.58% |
| LMT250117P00500000 | 2023-03-06 11:24AM EDT | 500.00 | 56.20 | 59.40 | 63.90 | 0.00 | - | 65 | 232 | 19.21% |
| LMT250117P00510000 | 2023-03-06 11:24AM EDT | 510.00 | 60.50 | 64.70 | 69.60 | 0.00 | - | 1 | 51 | 18.91% |
| LMT250117P00520000 | 2023-03-02 10:48AM EDT | 520.00 | 66.35 | 69.20 | 74.00 | 0.00 | - | - | 1 | 17.97% |
| LMT250117P00530000 | 2022-12-15 11:16AM EDT | 530.00 | 84.40 | 97.30 | 102.70 | 0.00 | - | 1 | 13 | 26.68% |
| LMT250117P00540000 | 2023-02-08 10:58AM EDT | 540.00 | 87.38 | 76.70 | 81.90 | 0.00 | - | 1 | 15 | 15.16% |
| LMT250117P00550000 | 2023-01-24 12:20PM EDT | 550.00 | 111.00 | 86.50 | 88.80 | 0.00 | - | 1 | 9 | 14.72% |
| LMT250117P00570000 | 2023-02-06 10:42AM EDT | 570.00 | 110.90 | 94.00 | 97.80 | 0.00 | - | 2 | 2 | 9.65% |
| LMT250117P00580000 | 2023-01-26 1:21PM EDT | 580.00 | 122.54 | 107.30 | 109.30 | 0.00 | - | 2 | 20 | 11.65% |
| LMT250117P00600000 | 2023-01-26 1:21PM EDT | 600.00 | 139.80 | 122.70 | 127.30 | 0.00 | - | 2 | 12 | 11.03% |
| LMT250117P00620000 | 2022-11-04 12:50PM EDT | 620.00 | 153.80 | 131.90 | 135.30 | 0.00 | - | 5 | 6 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
