Mercados españoles cerrados en 7 hrs 13 min
IBEX 35
9.471,10 +44,30 (+0,47%) Euro Stoxx 50
4.193,17 +31,61 (+0,76%) Dólar/Euro
1,0603 +0,0036 (+0,34%) Petróleo Brent
94,97 -0,41 (-0,43%) Oro
1.889,00 +10,40 (+0,55%) Bitcoin EUR
25.604,69 +696,86 (+2,80%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Llamadaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230929C00310000 | 2023-09-26 9:35AM EDT | 310.00 | 100.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT230929C00380000 | 2023-09-22 3:17PM EDT | 380.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230929C00397500 | 2023-09-27 12:17PM EDT | 397.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230929C00400000 | 2023-09-28 1:27PM EDT | 400.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230929C00405000 | 2023-09-28 2:16PM EDT | 405.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT230929C00410000 | 2023-09-28 2:22PM EDT | 410.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LMT230929C00412500 | 2023-09-28 3:53PM EDT | 412.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| LMT230929C00415000 | 2023-09-28 3:59PM EDT | 415.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| LMT230929C00417500 | 2023-09-28 3:37PM EDT | 417.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| LMT230929C00420000 | 2023-09-28 3:29PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| LMT230929C00422500 | 2023-09-28 1:52PM EDT | 422.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| LMT230929C00425000 | 2023-09-28 3:30PM EDT | 425.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| LMT230929C00427500 | 2023-09-28 2:16PM EDT | 427.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LMT230929C00430000 | 2023-09-28 10:04AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT230929C00432500 | 2023-09-26 3:33PM EDT | 432.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT230929C00435000 | 2023-09-28 1:01PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT230929C00437500 | 2023-09-27 3:36PM EDT | 437.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT230929C00440000 | 2023-09-28 1:16PM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LMT230929C00442500 | 2023-09-27 3:36PM EDT | 442.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT230929C00445000 | 2023-09-25 3:39PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT230929C00447500 | 2023-09-25 3:39PM EDT | 447.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT230929C00450000 | 2023-09-26 2:25PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT230929C00455000 | 2023-09-28 10:48AM EDT | 455.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT230929C00460000 | 2023-09-28 1:34PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT230929C00465000 | 2023-09-22 9:41AM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LMT230929C00470000 | 2023-09-21 2:31PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LMT230929C00475000 | 2023-09-20 2:42PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT230929C00480000 | 2023-09-15 11:37AM EDT | 480.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMT230929C00485000 | 2023-09-22 3:51PM EDT | 485.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT230929C00490000 | 2023-09-20 2:42PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT230929C00495000 | 2023-09-07 2:50PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT230929C00500000 | 2023-09-07 2:51PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LMT230929C00505000 | 2023-09-07 3:06PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT230929C00515000 | 2023-08-15 12:43PM EDT | 515.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 180.86% |
Ventaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230929P00300000 | 2023-08-14 11:48AM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 250.39% |
| LMT230929P00360000 | 2023-09-14 11:02AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT230929P00370000 | 2023-09-27 9:44AM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT230929P00375000 | 2023-09-26 11:08AM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT230929P00377500 | 2023-09-26 1:31PM EDT | 377.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LMT230929P00380000 | 2023-09-25 2:24PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT230929P00382500 | 2023-09-25 2:23PM EDT | 382.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT230929P00385000 | 2023-09-26 3:26PM EDT | 385.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT230929P00387500 | 2023-09-28 2:17PM EDT | 387.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LMT230929P00390000 | 2023-09-28 1:04PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LMT230929P00392500 | 2023-09-28 11:55AM EDT | 392.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LMT230929P00395000 | 2023-09-28 2:17PM EDT | 395.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| LMT230929P00397500 | 2023-09-28 2:23PM EDT | 397.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT230929P00400000 | 2023-09-28 3:59PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| LMT230929P00405000 | 2023-09-28 3:36PM EDT | 405.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| LMT230929P00410000 | 2023-09-28 3:27PM EDT | 410.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| LMT230929P00412500 | 2023-09-28 3:59PM EDT | 412.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LMT230929P00415000 | 2023-09-28 3:32PM EDT | 415.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT230929P00417500 | 2023-09-28 11:31AM EDT | 417.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT230929P00420000 | 2023-09-28 9:35AM EDT | 420.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230929P00422500 | 2023-09-28 11:16AM EDT | 422.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT230929P00425000 | 2023-09-27 11:12AM EDT | 425.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230929P00427500 | 2023-09-25 9:59AM EDT | 427.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230929P00430000 | 2023-09-27 2:11PM EDT | 430.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LMT230929P00432500 | 2023-09-18 12:12PM EDT | 432.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230929P00435000 | 2023-09-25 12:57PM EDT | 435.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMT230929P00437500 | 2023-09-18 12:51PM EDT | 437.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT230929P00440000 | 2023-09-20 10:00AM EDT | 440.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230929P00442500 | 2023-09-11 10:03AM EDT | 442.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT230929P00445000 | 2023-09-28 3:06PM EDT | 445.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT230929P00450000 | 2023-09-28 3:06PM EDT | 450.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT230929P00455000 | 2023-09-07 11:12AM EDT | 455.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230929P00460000 | 2023-09-01 11:13AM EDT | 460.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT230929P00465000 | 2023-08-21 3:42PM EDT | 465.00 | 17.20 | 37.10 | 39.30 | 0.00 | - | - | 0 | 0.00% |
| LMT230929P00470000 | 2023-09-22 1:02PM EDT | 470.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT230929P00475000 | 2023-08-15 1:08PM EDT | 475.00 | 30.65 | 47.70 | 50.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
