Mercados españoles abiertos en 7 hrs 57 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,45 +0,01 (+0,01%) Bitcoin EUR
53.889,50 -2.554,23 (-4,53%)
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 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 | 210.00 | 219.00 | 0.00 | - | 3 | 3 | 50.18% |
| LMT250321C00350000 | 2024-04-25 1:14PM EDT | 350.00 | 123.16 | 118.20 | 125.90 | 0.00 | - | 3 | 3 | 34.40% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 410.00 | 79.52 | 70.70 | 76.20 | 0.00 | - | 9 | 9 | 27.99% |
| LMT250321C00420000 | 2024-04-22 9:30AM EDT | 420.00 | 73.10 | 62.70 | 65.80 | 0.00 | - | 1 | 2 | 25.16% |
| LMT250321C00440000 | 2024-04-30 9:48AM EDT | 440.00 | 56.93 | 50.30 | 55.80 | 0.00 | - | 1 | 1 | 26.03% |
| LMT250321C00450000 | 2024-04-30 3:59PM EDT | 450.00 | 48.00 | 44.80 | 49.40 | 0.00 | - | 3 | 5 | 25.27% |
| LMT250321C00460000 | 2024-04-23 12:00PM EDT | 460.00 | 44.90 | 38.90 | 43.10 | 0.00 | - | 2 | 19 | 24.38% |
| LMT250321C00470000 | 2024-05-01 3:04PM EDT | 470.00 | 34.80 | 33.80 | 38.20 | +0.10 | +0.29% | 1 | 7 | 24.11% |
| LMT250321C00480000 | 2024-05-01 3:05PM EDT | 480.00 | 30.40 | 29.00 | 31.80 | -1.72 | -5.35% | 3 | 204 | 22.76% |
| LMT250321C00490000 | 2024-04-04 11:53AM EDT | 490.00 | 25.70 | 23.30 | 27.30 | +5.50 | +27.23% | 2 | 5 | 22.28% |
| LMT250321C00500000 | 2024-04-30 12:17PM EDT | 500.00 | 24.10 | 19.40 | 23.10 | 0.00 | - | 5 | 227 | 21.76% |
| LMT250321C00510000 | 2024-05-01 3:05PM EDT | 510.00 | 18.40 | 16.30 | 18.60 | +1.30 | +7.60% | 1 | 32 | 20.79% |
| LMT250321C00520000 | 2024-04-09 1:02PM EDT | 520.00 | 15.50 | 13.50 | 16.70 | +1.70 | +12.32% | 1 | 9 | 21.23% |
| LMT250321C00530000 | 2024-04-25 3:33PM EDT | 530.00 | 14.24 | 12.40 | 13.20 | 0.00 | - | 2 | 28 | 20.39% |
| LMT250321C00540000 | 2024-04-09 1:02PM EDT | 540.00 | 9.70 | 9.50 | 11.00 | 0.00 | - | 7 | 87 | 20.20% |
| LMT250321C00550000 | 2024-04-25 9:45AM EDT | 550.00 | 9.30 | 7.50 | 9.30 | 0.00 | - | 10 | 9 | 20.19% |
| LMT250321C00570000 | 2024-04-26 1:09PM EDT | 570.00 | 6.40 | 5.60 | 7.90 | 0.00 | - | 2 | 121 | 21.38% |
| LMT250321C00580000 | 2024-04-19 11:46AM EDT | 580.00 | 8.10 | 3.40 | 5.70 | 0.00 | - | 1 | 0 | 20.34% |
| LMT250321C00620000 | 2024-04-22 9:52AM EDT | 620.00 | 3.90 | 1.05 | 4.70 | 0.00 | - | 4 | 337 | 23.06% |
| LMT250321C00640000 | 2024-04-12 2:39PM EDT | 640.00 | 2.40 | 0.00 | 8.10 | 0.00 | - | 60 | 57 | 28.68% |
| LMT250321C00680000 | 2024-04-18 10:40AM EDT | 680.00 | 1.78 | 0.00 | 7.20 | 0.00 | - | - | 2 | 31.17% |
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 | 44.90% |
| LMT250321P00280000 | 2024-04-04 10:58AM EDT | 280.00 | 1.28 | 0.00 | 7.40 | 0.00 | - | 2 | 2 | 42.77% |
| LMT250321P00320000 | 2024-04-24 10:49AM EDT | 320.00 | 2.77 | 0.95 | 3.40 | 0.00 | - | - | 10 | 27.25% |
| LMT250321P00330000 | 2024-04-22 12:42PM EDT | 330.00 | 3.50 | 2.45 | 3.60 | 0.00 | - | 1 | 11 | 25.76% |
| LMT250321P00350000 | 2024-04-23 11:16AM EDT | 350.00 | 4.91 | 3.70 | 4.20 | 0.00 | - | - | 3 | 23.07% |
| LMT250321P00360000 | 2024-04-04 12:52PM EDT | 360.00 | 6.19 | 4.50 | 5.10 | 0.00 | - | 2 | 2 | 22.48% |
| LMT250321P00370000 | 2024-04-04 12:02PM EDT | 370.00 | 7.00 | 5.40 | 6.90 | 0.00 | - | 9 | 9 | 22.72% |
| LMT250321P00390000 | 2024-04-04 1:19PM EDT | 390.00 | 10.60 | 7.90 | 8.70 | 0.00 | - | 30 | 24 | 20.56% |
| LMT250321P00400000 | 2024-04-30 11:16AM EDT | 400.00 | 10.00 | 9.60 | 12.40 | 0.00 | - | 4 | 11 | 21.61% |
| LMT250321P00410000 | 2024-04-18 2:59PM EDT | 410.00 | 16.30 | 10.60 | 12.60 | 0.00 | - | - | 0 | 19.59% |
| LMT250321P00420000 | 2024-04-30 12:18PM EDT | 420.00 | 14.00 | 14.10 | 15.40 | 0.00 | - | 5 | 13 | 19.35% |
| LMT250321P00430000 | 2024-04-25 12:58PM EDT | 430.00 | 17.60 | 15.00 | 18.10 | 0.00 | - | 2 | 210 | 18.78% |
| LMT250321P00440000 | 2024-05-01 3:04PM EDT | 440.00 | 20.40 | 18.30 | 21.10 | -6.30 | -23.60% | 2 | 14 | 18.15% |
| LMT250321P00450000 | 2024-04-25 1:07PM EDT | 450.00 | 24.30 | 23.60 | 26.40 | 0.00 | - | 6 | 7 | 18.64% |
| LMT250321P00460000 | 2024-05-01 3:04PM EDT | 460.00 | 28.00 | 24.70 | 31.70 | -1.30 | -4.44% | 12 | 48 | 18.80% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 470.00 | 33.90 | 32.20 | 35.90 | 0.00 | - | 4 | 5 | 18.05% |
| LMT250321P00480000 | 2024-04-25 12:58PM EDT | 480.00 | 38.00 | 33.40 | 39.70 | 0.00 | - | - | 2 | 16.78% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 490.00 | 44.47 | 39.20 | 44.60 | 0.00 | - | - | 1 | 15.80% |
© 2024 Yahoo. Todos los derechos reservados.