Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.403,45 +775,52 (+1,26%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321C00250000 | 2024-04-19 9:39AM EDT | 250.00 | 213.00 | 214.00 | 224.00 | 0.00 | - | 3 | 3 | 0.00% |
| LMT250321C00300000 | 2024-07-24 1:02PM EDT | 300.00 | 218.00 | 224.00 | 232.90 | 0.00 | - | 3 | 2 | 54.07% |
| LMT250321C00350000 | 2024-04-25 1:14PM EDT | 350.00 | 123.16 | 121.00 | 129.70 | 0.00 | - | 3 | 3 | 0.00% |
| LMT250321C00400000 | 2024-04-30 3:24PM EDT | 400.00 | 83.80 | 73.60 | 77.30 | 0.00 | - | - | 1 | 0.00% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 410.00 | 79.52 | 74.00 | 76.40 | 0.00 | - | 9 | 9 | 0.00% |
| LMT250321C00420000 | 2024-05-22 12:21PM EDT | 420.00 | 69.80 | 62.70 | 69.10 | 0.00 | - | 1 | 2 | 0.00% |
| LMT250321C00430000 | 2024-06-07 12:58PM EDT | 430.00 | 67.00 | 49.40 | 55.20 | 0.00 | - | 4 | 4 | 0.00% |
| LMT250321C00435000 | 2024-07-18 1:23PM EDT | 435.00 | 59.80 | 97.90 | 104.90 | 0.00 | - | 2 | 2 | 30.52% |
| LMT250321C00440000 | 2024-06-07 12:58PM EDT | 440.00 | 56.00 | 42.60 | 45.90 | 0.00 | - | 4 | 5 | 0.00% |
| LMT250321C00450000 | 2024-07-25 9:43AM EDT | 450.00 | 89.80 | 86.20 | 89.80 | +7.03 | +8.49% | 1 | 11 | 27.02% |
| LMT250321C00455000 | 2024-07-25 10:55AM EDT | 455.00 | 81.00 | 83.10 | 88.30 | 0.00 | - | 1 | 0 | 28.65% |
| LMT250321C00460000 | 2024-07-25 9:30AM EDT | 460.00 | 73.47 | 77.80 | 81.00 | 0.00 | - | 2 | 52 | 25.69% |
| LMT250321C00470000 | 2024-07-25 3:06PM EDT | 470.00 | 70.48 | 70.20 | 73.30 | 0.00 | - | 3 | 18 | 25.07% |
| LMT250321C00475000 | 2024-07-24 2:33PM EDT | 475.00 | 63.70 | 67.20 | 69.60 | 0.00 | - | 1 | 1 | 24.79% |
| LMT250321C00480000 | 2024-07-25 3:54PM EDT | 480.00 | 63.25 | 63.30 | 65.20 | 0.00 | - | 1 | 209 | 23.98% |
| LMT250321C00485000 | 2024-07-24 2:12PM EDT | 485.00 | 54.60 | 57.60 | 62.30 | 0.00 | - | 2 | 1 | 24.16% |
| LMT250321C00490000 | 2024-07-26 12:26PM EDT | 490.00 | 58.14 | 55.20 | 60.30 | +0.84 | +1.47% | 1 | 15 | 24.84% |
| LMT250321C00495000 | 2024-07-24 2:12PM EDT | 495.00 | 47.90 | 51.80 | 54.50 | 0.00 | - | 2 | 2 | 23.00% |
| LMT250321C00500000 | 2024-07-25 10:52AM EDT | 500.00 | 47.50 | 48.60 | 50.50 | 0.00 | - | 1 | 228 | 22.30% |
| LMT250321C00505000 | 2024-07-24 1:30PM EDT | 505.00 | 41.30 | 45.10 | 48.10 | 0.00 | - | 7 | 11 | 22.55% |
| LMT250321C00510000 | 2024-07-02 1:04PM EDT | 510.00 | 12.78 | 41.90 | 44.90 | 0.00 | - | 1 | 38 | 22.24% |
| LMT250321C00515000 | 2024-07-24 1:29PM EDT | 515.00 | 36.20 | 38.70 | 42.60 | 0.00 | - | 4 | 4 | 22.41% |
| LMT250321C00520000 | 2024-07-25 3:54PM EDT | 520.00 | 37.15 | 36.70 | 38.30 | 0.00 | - | 2 | 19 | 21.32% |
| LMT250321C00525000 | 2024-07-25 3:03PM EDT | 525.00 | 34.30 | 33.60 | 35.50 | +0.36 | +1.06% | 1 | 4 | 21.07% |
| LMT250321C00530000 | 2024-07-26 11:55AM EDT | 530.00 | 33.89 | 31.40 | 32.90 | +1.62 | +5.02% | 3 | 36 | 20.87% |
| LMT250321C00535000 | 2024-07-25 3:19PM EDT | 535.00 | 29.38 | 28.80 | 30.30 | 0.00 | - | 5 | 11 | 20.62% |
| LMT250321C00540000 | 2024-07-26 10:05AM EDT | 540.00 | 27.51 | 26.50 | 30.90 | -0.79 | -2.79% | 1 | 325 | 22.19% |
| LMT250321C00545000 | 2024-07-23 10:54AM EDT | 545.00 | 10.00 | 23.80 | 25.90 | 0.00 | - | - | 1 | 20.37% |
| LMT250321C00550000 | 2024-07-25 1:08PM EDT | 550.00 | 22.00 | 21.80 | 23.70 | 0.00 | - | 3 | 17 | 20.15% |
| LMT250321C00555000 | 2024-07-23 9:35AM EDT | 555.00 | 7.50 | 20.40 | 24.70 | 0.00 | - | - | 2 | 21.82% |
| LMT250321C00560000 | 2024-07-26 9:44AM EDT | 560.00 | 19.60 | 18.30 | 22.10 | +0.72 | +3.81% | - | - | 21.24% |
| LMT250321C00570000 | 2024-07-25 1:50PM EDT | 570.00 | 16.10 | 14.90 | 17.10 | 0.00 | - | 1 | 586 | 19.97% |
| LMT250321C00580000 | 2024-07-25 10:26AM EDT | 580.00 | 14.29 | 11.80 | 16.10 | 0.00 | - | 1 | 17 | 21.05% |
| LMT250321C00600000 | 2024-06-17 12:30PM EDT | 600.00 | 1.45 | 0.30 | 6.00 | 0.00 | - | 1 | 1 | 16.35% |
| LMT250321C00620000 | 2024-07-25 10:33AM EDT | 620.00 | 7.20 | 4.10 | 7.10 | 0.00 | - | 8 | 345 | 19.90% |
| LMT250321C00640000 | 2024-04-12 2:39PM EDT | 640.00 | 2.40 | 0.00 | 7.90 | 0.00 | - | 60 | 57 | 23.06% |
| LMT250321C00660000 | 2024-07-25 9:30AM EDT | 660.00 | 2.30 | 1.95 | 3.50 | 0.00 | - | - | - | 20.24% |
| LMT250321C00680000 | 2024-04-18 10:40AM EDT | 680.00 | 1.78 | 0.00 | 7.10 | 0.00 | - | - | 2 | 26.62% |
| LMT250321C00700000 | 2024-07-24 9:30AM EDT | 700.00 | 1.10 | 0.65 | 4.40 | 0.00 | - | 2 | 2 | 25.26% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321P00270000 | 2024-04-04 1:20PM EDT | 270.00 | 1.15 | 0.00 | 7.20 | 0.00 | - | 3 | 2 | 51.51% |
| LMT250321P00280000 | 2024-05-14 1:30PM EDT | 280.00 | 0.86 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 52.05% |
| LMT250321P00300000 | 2024-05-15 11:04AM EDT | 300.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 10 | 12 | 47.87% |
| LMT250321P00320000 | 2024-07-26 1:08PM EDT | 320.00 | 0.87 | 0.25 | 1.10 | -0.40 | -31.50% | 11 | 12 | 31.91% |
| LMT250321P00330000 | 2024-05-13 12:24PM EDT | 330.00 | 2.05 | 0.00 | 5.70 | 0.00 | - | 1 | 0 | 42.40% |
| LMT250321P00350000 | 2024-07-17 12:51PM EDT | 350.00 | 1.76 | 0.40 | 4.30 | 0.00 | - | 1 | 5 | 35.42% |
| LMT250321P00360000 | 2024-07-09 2:16PM EDT | 360.00 | 2.30 | 0.50 | 4.60 | 0.00 | - | 1 | 12 | 33.98% |
| LMT250321P00370000 | 2024-07-23 11:15AM EDT | 370.00 | 2.00 | 0.60 | 2.30 | 0.00 | - | 3 | 95 | 27.24% |
| LMT250321P00375000 | 2024-07-22 3:33PM EDT | 375.00 | 2.75 | 0.65 | 5.40 | 0.00 | - | 3 | 19 | 32.36% |
| LMT250321P00380000 | 2024-07-17 11:23AM EDT | 380.00 | 3.00 | 0.75 | 5.10 | 0.00 | - | 2 | 4 | 30.88% |
| LMT250321P00390000 | 2024-06-17 3:41PM EDT | 390.00 | 5.60 | 2.50 | 3.90 | 0.00 | - | 2 | 25 | 26.98% |
| LMT250321P00400000 | 2024-07-23 3:25PM EDT | 400.00 | 2.18 | 2.05 | 2.50 | -0.78 | -26.35% | 2 | 27 | 22.58% |
| LMT250321P00410000 | 2024-07-24 10:04AM EDT | 410.00 | 3.50 | 2.05 | 3.50 | 0.00 | - | 5 | 44 | 22.72% |
| LMT250321P00420000 | 2024-07-18 2:32PM EDT | 420.00 | 7.85 | 2.40 | 4.20 | 0.00 | - | 1 | 22 | 22.04% |
| LMT250321P00425000 | 2024-07-19 10:41AM EDT | 425.00 | 9.10 | 2.65 | 4.70 | 0.00 | - | 1 | 1 | 21.85% |
| LMT250321P00430000 | 2024-07-25 10:21AM EDT | 430.00 | 4.15 | 3.70 | 4.30 | 0.00 | - | 1 | 317 | 20.41% |
| LMT250321P00435000 | 2024-07-23 3:01PM EDT | 435.00 | 6.45 | 4.20 | 6.40 | 0.00 | - | 10 | 11 | 22.09% |
| LMT250321P00440000 | 2024-07-23 1:31PM EDT | 440.00 | 7.50 | 4.10 | 7.60 | 0.00 | - | 1 | 45 | 22.42% |
| LMT250321P00445000 | 2024-07-23 3:57PM EDT | 445.00 | 7.80 | 5.20 | 5.90 | 0.00 | - | - | 8 | 19.64% |
| LMT250321P00450000 | 2024-07-23 3:27PM EDT | 450.00 | 8.83 | 5.80 | 6.60 | 0.00 | - | 3 | 16 | 19.45% |
| LMT250321P00460000 | 2024-07-25 2:58PM EDT | 460.00 | 7.90 | 7.10 | 8.10 | 0.00 | - | 4 | 51 | 18.97% |
| LMT250321P00465000 | 2024-07-23 1:02PM EDT | 465.00 | 12.90 | 6.60 | 11.40 | 0.00 | - | 1 | 1 | 20.78% |
| LMT250321P00470000 | 2024-07-24 2:28PM EDT | 470.00 | 10.62 | 8.20 | 11.90 | 0.00 | - | 1 | 5 | 20.11% |
| LMT250321P00475000 | 2024-07-25 9:30AM EDT | 475.00 | 12.60 | 9.90 | 10.90 | 0.00 | - | 2 | 3 | 18.24% |
| LMT250321P00480000 | 2024-07-26 9:30AM EDT | 480.00 | 12.10 | 10.80 | 12.10 | -16.72 | -58.02% | 2 | 4 | 18.07% |
| LMT250321P00490000 | 2024-07-23 2:29PM EDT | 490.00 | 21.30 | 13.30 | 14.30 | 0.00 | - | 32 | 31 | 17.38% |
| LMT250321P00500000 | 2024-07-23 3:16PM EDT | 500.00 | 24.50 | 14.30 | 20.50 | 0.00 | - | - | 1 | 19.02% |
© 2024 Yahoo. Todos los derechos reservados.