Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0764 -0,0072 (-0,6674%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) BTC-EUR
25.619,01 -612,28 (-2,33%)
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:
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230616C00320000 | 2022-08-05 2:59PM EDT | 320.00 | 114.47 | 116.60 | 118.50 | 0.00 | - | - | 1 | 0.00% |
| LMT230616C00340000 | 2022-07-11 3:21PM EDT | 340.00 | 96.63 | 102.20 | 104.40 | 0.00 | - | - | 1 | 0.00% |
| LMT230616C00350000 | 2022-07-18 11:50AM EDT | 350.00 | 67.20 | 92.60 | 94.20 | 0.00 | - | - | 10 | 0.00% |
| LMT230616C00360000 | 2022-07-29 11:30AM EDT | 360.00 | 72.50 | 84.60 | 86.50 | 0.00 | - | - | 30 | 0.00% |
| LMT230616C00370000 | 2022-07-20 12:36PM EDT | 370.00 | 57.00 | 76.50 | 79.10 | 0.00 | - | - | 3 | 0.00% |
| LMT230616C00375000 | 2022-08-09 11:54AM EDT | 375.00 | 78.50 | 74.50 | 75.60 | 0.00 | - | 10 | 20 | 0.00% |
| LMT230616C00380000 | 2022-07-20 12:38PM EDT | 380.00 | 51.10 | 70.70 | 72.00 | 0.00 | - | - | 11 | 0.00% |
| LMT230616C00385000 | 2022-07-20 12:36PM EDT | 385.00 | 48.30 | 67.60 | 69.20 | 0.00 | - | - | 7 | 0.00% |
| LMT230616C00395000 | 2022-07-18 12:21PM EDT | 395.00 | 41.10 | 60.00 | 62.80 | 0.00 | - | - | 20 | 0.00% |
| LMT230616C00400000 | 2022-08-10 10:30AM EDT | 400.00 | 60.43 | 57.20 | 58.80 | +2.43 | +4.19% | 1 | 12 | 0.00% |
| LMT230616C00405000 | 2022-08-09 11:30AM EDT | 405.00 | 57.90 | 54.40 | 56.10 | 0.00 | - | 6 | 10 | 0.00% |
| LMT230616C00410000 | 2022-08-01 10:12AM EDT | 410.00 | 49.05 | 51.60 | 52.80 | 0.00 | - | - | 11 | 0.00% |
| LMT230616C00415000 | 2022-08-04 10:35AM EDT | 415.00 | 53.75 | 48.60 | 50.50 | 0.00 | - | - | 10 | 0.00% |
| LMT230616C00420000 | 2022-08-04 10:35AM EDT | 420.00 | 50.93 | 45.40 | 47.20 | 0.00 | - | 2 | 15 | 0.00% |
| LMT230616C00425000 | 2022-08-04 1:36PM EDT | 425.00 | 47.70 | 43.60 | 44.60 | 0.00 | - | 8 | 112 | 0.00% |
| LMT230616C00430000 | 2022-08-09 1:27PM EDT | 430.00 | 42.61 | 40.10 | 41.80 | 0.00 | - | 1 | 18 | 0.00% |
| LMT230616C00435000 | 2022-08-05 2:27PM EDT | 435.00 | 37.07 | 37.90 | 39.40 | 0.00 | - | - | 8 | 0.00% |
| LMT230616C00440000 | 2022-08-05 12:11PM EDT | 440.00 | 33.60 | 35.10 | 37.40 | 0.00 | - | 1 | 3 | 15.71% |
| LMT230616C00450000 | 2022-08-11 11:25AM EDT | 450.00 | 34.00 | 31.90 | 32.50 | +3.30 | +10.75% | 10 | 11 | 19.86% |
| LMT230616C00460000 | 2022-08-08 11:27AM EDT | 460.00 | 27.50 | 27.10 | 28.80 | 0.00 | - | - | 23 | 23.18% |
| LMT230616C00470000 | 2022-08-08 3:59PM EDT | 470.00 | 23.42 | 24.20 | 24.80 | 0.00 | - | - | 13 | 24.85% |
| LMT230616C00480000 | 2022-08-10 12:34PM EDT | 480.00 | 22.00 | 20.90 | 21.70 | +0.50 | +2.33% | 1 | 43 | 26.65% |
| LMT230616C00490000 | 2022-08-04 3:43PM EDT | 490.00 | 19.70 | 17.70 | 19.00 | 0.00 | - | 1 | 34 | 28.19% |
| LMT230616C00500000 | 2022-08-09 12:43PM EDT | 500.00 | 17.11 | 15.60 | 16.00 | 0.00 | - | 11 | 87 | 28.80% |
| LMT230616C00510000 | 2022-08-01 2:04PM EDT | 510.00 | 10.90 | 13.40 | 13.80 | 0.00 | - | - | 47 | 29.79% |
| LMT230616C00520000 | 2022-08-09 2:36PM EDT | 520.00 | 12.10 | 11.40 | 11.80 | 0.00 | - | 9 | 115 | 30.56% |
| LMT230616C00540000 | 2022-08-10 10:30AM EDT | 540.00 | 9.00 | 8.30 | 8.60 | +0.80 | +9.76% | 2 | 70 | 31.91% |
| LMT230616C00560000 | 2022-08-10 12:34PM EDT | 560.00 | 6.40 | 5.90 | 6.30 | -0.40 | -5.88% | 1 | 29 | 33.15% |
| LMT230616C00580000 | 2022-08-09 10:15AM EDT | 580.00 | 4.95 | 4.30 | 4.50 | 0.00 | - | 2 | 17 | 34.00% |
| LMT230616C00600000 | 2022-08-09 11:32AM EDT | 600.00 | 3.70 | 2.90 | 3.30 | 0.00 | - | 8 | 36 | 35.00% |
| LMT230616C00620000 | 2022-07-14 9:30AM EDT | 620.00 | 2.74 | 2.00 | 2.40 | 0.00 | - | - | 74 | 35.83% |
| LMT230616C00640000 | 2022-07-11 2:41PM EDT | 640.00 | 2.20 | 1.40 | 2.30 | 0.00 | - | - | 3 | 38.67% |
| LMT230616C00660000 | 2022-08-11 1:04PM EDT | 660.00 | 1.24 | 0.90 | 1.60 | -0.06 | -4.62% | 2 | 2 | 38.85% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230616P00210000 | 2022-07-15 10:24AM EDT | 210.00 | 2.30 | 1.25 | 2.30 | 0.00 | - | - | 14 | 92.41% |
| LMT230616P00220000 | 2022-07-19 9:36AM EDT | 220.00 | 2.98 | 1.50 | 2.65 | 0.00 | - | - | 2 | 90.16% |
| LMT230616P00230000 | 2022-07-20 12:06PM EDT | 230.00 | 3.90 | 1.80 | 2.80 | 0.00 | - | - | 1 | 87.18% |
| LMT230616P00240000 | 2022-07-20 12:39PM EDT | 240.00 | 3.97 | 2.15 | 3.40 | 0.00 | - | - | 53 | 85.77% |
| LMT230616P00250000 | 2022-08-05 11:43AM EDT | 250.00 | 3.50 | 2.55 | 3.90 | 0.00 | - | - | 4 | 83.86% |
| LMT230616P00260000 | 2022-07-18 3:58PM EDT | 260.00 | 6.30 | 3.40 | 4.10 | 0.00 | - | - | 2 | 82.09% |
| LMT230616P00280000 | 2022-08-10 12:50PM EDT | 280.00 | 5.10 | 5.00 | 5.20 | -2.60 | -33.77% | - | 25 | 79.04% |
| LMT230616P00290000 | 2022-07-22 11:24AM EDT | 290.00 | 8.60 | 5.90 | 6.20 | 0.00 | - | - | 5 | 78.06% |
| LMT230616P00300000 | 2022-08-10 2:16PM EDT | 300.00 | 6.70 | 6.70 | 7.20 | -0.70 | -9.46% | 3 | 32 | 76.56% |
| LMT230616P00310000 | 2022-08-02 2:28PM EDT | 310.00 | 8.20 | 8.10 | 8.40 | 0.00 | - | 2 | 32 | 75.91% |
| LMT230616P00320000 | 2022-08-10 12:35PM EDT | 320.00 | 9.50 | 9.40 | 9.70 | -0.90 | -8.65% | 1 | 7 | 74.85% |
| LMT230616P00330000 | 2022-08-10 9:48AM EDT | 330.00 | 11.00 | 10.90 | 11.20 | -0.20 | -1.79% | 1 | 15 | 73.93% |
| LMT230616P00340000 | 2022-08-08 11:49AM EDT | 340.00 | 14.00 | 12.60 | 12.90 | 0.00 | - | - | 34 | 73.09% |
| LMT230616P00345000 | 2022-08-08 11:45AM EDT | 345.00 | 14.70 | 13.50 | 14.00 | 0.00 | - | - | 19 | 72.84% |
| LMT230616P00350000 | 2022-08-05 12:30PM EDT | 350.00 | 16.25 | 14.60 | 14.90 | 0.00 | - | - | 8 | 72.49% |
| LMT230616P00355000 | 2022-08-05 12:01PM EDT | 355.00 | 17.70 | 15.50 | 16.00 | 0.00 | - | - | 12 | 72.05% |
| LMT230616P00360000 | 2022-08-09 10:36AM EDT | 360.00 | 16.60 | 16.40 | 17.20 | 0.00 | - | 1 | 25 | 71.62% |
| LMT230616P00365000 | 2022-08-11 1:44PM EDT | 365.00 | 17.58 | 17.20 | 18.20 | +17.58 | - | 100 | 0 | 70.85% |
| LMT230616P00370000 | 2022-08-09 11:30AM EDT | 370.00 | 19.40 | 19.10 | 19.50 | 0.00 | - | 7 | 16 | 71.18% |
| LMT230616P00375000 | 2022-08-10 12:34PM EDT | 375.00 | 20.50 | 20.40 | 20.80 | -1.40 | -6.39% | 1 | 5 | 70.90% |
| LMT230616P00380000 | 2022-08-02 1:06PM EDT | 380.00 | 21.50 | 21.70 | 22.20 | 0.00 | - | 1 | 16 | 70.61% |
| LMT230616P00385000 | 2022-07-18 3:25PM EDT | 385.00 | 37.50 | 23.30 | 23.70 | 0.00 | - | - | 127 | 70.53% |
| LMT230616P00390000 | 2022-08-09 11:38AM EDT | 390.00 | 25.20 | 24.90 | 25.70 | 0.00 | - | 8 | 144 | 70.72% |
| LMT230616P00395000 | 2022-08-02 12:23PM EDT | 395.00 | 27.70 | 26.50 | 27.10 | 0.00 | - | 1 | 8 | 70.38% |
| LMT230616P00400000 | 2022-08-03 10:17AM EDT | 400.00 | 30.90 | 28.20 | 28.80 | 0.00 | - | 4 | 69 | 70.23% |
| LMT230616P00405000 | 2022-07-18 1:41PM EDT | 405.00 | 44.90 | 30.10 | 30.70 | 0.00 | - | - | 1 | 70.27% |
| LMT230616P00410000 | 2022-08-11 12:51PM EDT | 410.00 | 31.80 | 32.00 | 33.40 | -2.50 | -7.29% | 19 | 106 | 70.74% |
| LMT230616P00415000 | 2022-08-11 12:52PM EDT | 415.00 | 33.74 | 34.10 | 34.70 | -3.36 | -9.06% | 2 | 15 | 70.33% |
| LMT230616P00420000 | 2022-08-04 11:39AM EDT | 420.00 | 36.15 | 36.20 | 37.80 | 0.00 | - | 2 | 14 | 70.99% |
| LMT230616P00430000 | 2022-08-02 2:20PM EDT | 430.00 | 39.95 | 40.70 | 41.40 | 0.00 | - | 8 | 11 | 70.57% |
| LMT230616P00435000 | 2022-08-09 9:55AM EDT | 435.00 | 43.50 | 43.20 | 45.00 | 0.00 | - | 1 | 14 | 71.48% |
| LMT230616P00440000 | 2022-08-05 2:26PM EDT | 440.00 | 48.50 | 45.70 | 46.90 | 0.00 | - | - | 21 | 71.28% |
| LMT230616P00450000 | 2022-08-02 1:04PM EDT | 450.00 | 51.04 | 51.10 | 51.70 | 0.00 | - | 6 | 9 | 71.48% |
| LMT230616P00470000 | 2022-08-09 11:30AM EDT | 470.00 | 62.90 | 63.30 | 65.20 | 0.00 | - | 2 | 21 | 73.96% |
| LMT230616P00480000 | 2022-08-09 11:30AM EDT | 480.00 | 69.50 | 69.90 | 71.30 | 0.00 | - | 11 | 6 | 74.67% |
| LMT230616P00490000 | 2022-08-09 11:30AM EDT | 490.00 | 76.40 | 77.00 | 77.80 | 0.00 | - | 2 | 12 | 75.61% |
| LMT230616P00500000 | 2022-08-09 11:54AM EDT | 500.00 | 83.20 | 84.40 | 85.20 | 0.00 | - | 5 | 5 | 76.97% |
| LMT230616P00520000 | 2022-07-18 1:25PM EDT | 520.00 | 131.20 | 99.40 | 103.00 | 0.00 | - | - | 1 | 80.77% |
| LMT230616P00560000 | 2022-07-18 1:25PM EDT | 560.00 | 168.60 | 134.20 | 136.50 | 0.00 | - | - | 1 | 87.67% |
© 2023 Yahoo. Todos los derechos reservados.
