Mercados españoles abiertos en 4 hrs 45 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.790,55 +162,07 (+0,43%) Dólar/Euro
1,0731 -0,0002 (-0,02%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.130,36 +286,02 (+0,48%)
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 comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00390000 | 2024-03-18 3:11PM EDT | 390.00 | 47.19 | 63.80 | 69.40 | 0.00 | - | - | 1 | 0.00% |
| LMT240426C00395000 | 2024-04-16 12:37PM EDT | 395.00 | 63.09 | 66.30 | 74.00 | 0.00 | - | 1 | 0 | 161.13% |
| LMT240426C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 60.01 | 61.20 | 69.00 | +0.01 | +0.02% | 5 | 7 | 146.88% |
| LMT240426C00405000 | 2024-04-15 2:36PM EDT | 405.00 | 52.30 | 56.10 | 63.40 | 0.00 | - | 2 | 2 | 237.06% |
| LMT240426C00410000 | 2024-04-22 10:08AM EDT | 410.00 | 54.50 | 51.20 | 58.10 | 0.00 | - | 1 | 10 | 215.97% |
| LMT240426C00420000 | 2024-04-18 10:57AM EDT | 420.00 | 39.00 | 41.20 | 49.00 | 0.00 | - | 5 | 1 | 105.57% |
| LMT240426C00425000 | 2024-04-23 10:56AM EDT | 425.00 | 35.06 | 36.10 | 44.00 | +0.46 | +1.33% | 5 | 8 | 92.38% |
| LMT240426C00430000 | 2024-04-23 2:38PM EDT | 430.00 | 30.40 | 31.10 | 39.00 | 0.00 | - | 2 | 15 | 82.23% |
| LMT240426C00435000 | 2024-04-22 3:41PM EDT | 435.00 | 27.90 | 26.40 | 33.60 | 0.00 | - | 1 | 11 | 69.34% |
| LMT240426C00440000 | 2024-04-25 11:53AM EDT | 440.00 | 20.10 | 23.40 | 26.50 | -2.61 | -11.49% | 20 | 34 | 56.64% |
| LMT240426C00442500 | 2024-04-16 9:51AM EDT | 442.50 | 19.40 | 18.60 | 26.10 | 0.00 | - | - | 0 | 124.07% |
| LMT240426C00445000 | 2024-04-24 3:03PM EDT | 445.00 | 14.98 | 17.70 | 23.60 | 0.00 | - | 1 | 49 | 68.04% |
| LMT240426C00447500 | 2024-04-23 9:41AM EDT | 447.50 | 14.25 | 14.30 | 20.80 | -9.68 | -40.45% | 1 | 14 | 103.32% |
| LMT240426C00450000 | 2024-04-24 3:05PM EDT | 450.00 | 13.00 | 11.00 | 18.70 | +3.00 | +30.00% | 2 | 117 | 99.95% |
| LMT240426C00452500 | 2024-04-25 11:09AM EDT | 452.50 | 7.00 | 9.80 | 15.70 | 0.00 | - | 1 | 34 | 84.86% |
| LMT240426C00455000 | 2024-04-25 3:28PM EDT | 455.00 | 10.00 | 6.60 | 13.40 | +3.30 | +49.25% | 14 | 158 | 78.32% |
| LMT240426C00457500 | 2024-04-25 10:38AM EDT | 457.50 | 4.00 | 6.10 | 11.90 | -0.65 | -13.98% | 11 | 184 | 80.18% |
| LMT240426C00460000 | 2024-04-25 3:56PM EDT | 460.00 | 5.00 | 3.10 | 7.60 | +2.75 | +122.22% | 363 | 364 | 50.12% |
| LMT240426C00462500 | 2024-04-25 3:58PM EDT | 462.50 | 3.40 | 2.05 | 4.00 | +1.80 | +112.50% | 161 | 390 | 27.98% |
| LMT240426C00465000 | 2024-04-25 3:59PM EDT | 465.00 | 1.60 | 1.60 | 2.00 | +0.80 | +100.00% | 303 | 282 | 21.72% |
| LMT240426C00467500 | 2024-04-25 3:59PM EDT | 467.50 | 0.75 | 0.70 | 0.85 | +0.35 | +87.50% | 149 | 196 | 19.63% |
| LMT240426C00470000 | 2024-04-25 3:59PM EDT | 470.00 | 0.55 | 0.25 | 0.50 | +0.35 | +175.00% | 289 | 576 | 22.41% |
| LMT240426C00475000 | 2024-04-25 3:44PM EDT | 475.00 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 55 | 337 | 26.03% |
| LMT240426C00480000 | 2024-04-25 3:55PM EDT | 480.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 533 | 33.11% |
| LMT240426C00485000 | 2024-04-25 3:58PM EDT | 485.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 18 | 247 | 37.50% |
| LMT240426C00490000 | 2024-04-25 9:44AM EDT | 490.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 304 | 45.12% |
| LMT240426C00495000 | 2024-04-25 9:55AM EDT | 495.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 146 | 52.54% |
| LMT240426C00500000 | 2024-04-25 3:26PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 340 | 55.08% |
| LMT240426C00505000 | 2024-04-25 11:04AM EDT | 505.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 3 | 119 | 73.24% |
| LMT240426C00510000 | 2024-04-24 1:01PM EDT | 510.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 67.97% |
| LMT240426C00515000 | 2024-04-23 11:51AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 39 | 74.22% |
| LMT240426C00520000 | 2024-04-23 10:07AM EDT | 520.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 52 | 67 | 140.63% |
| LMT240426C00525000 | 2024-04-25 1:56PM EDT | 525.00 | 0.16 | 0.00 | 0.15 | +0.13 | +433.33% | 1 | 40 | 98.05% |
| LMT240426C00530000 | 2024-04-23 9:57AM EDT | 530.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 7 | 158.64% |
| LMT240426C00535000 | 2024-04-22 3:51PM EDT | 535.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 36 | 98.44% |
| LMT240426C00540000 | 2024-04-22 10:03AM EDT | 540.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 166.21% |
| LMT240426C00545000 | 2024-04-25 1:56PM EDT | 545.00 | 0.14 | 0.00 | 0.25 | +0.09 | +180.00% | 1 | 19 | 132.03% |
| LMT240426C00550000 | 2024-04-23 1:50PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 67 | 115.63% |
| LMT240426C00560000 | 2024-04-22 3:52PM EDT | 560.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 14 | 5 | 135.94% |
| LMT240426C00570000 | 2024-04-23 9:57AM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 137.50% |
| LMT240426C00610000 | 2024-04-23 9:31AM EDT | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 178.13% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00280000 | 2024-03-14 3:16PM EDT | 280.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 427.34% |
| LMT240426P00345000 | 2024-04-11 9:50AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 198.44% |
| LMT240426P00350000 | 2024-04-11 9:49AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 189.06% |
| LMT240426P00370000 | 2024-04-10 1:36PM EDT | 370.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | - | 2 | 277.54% |
| LMT240426P00375000 | 2024-03-18 12:48PM EDT | 375.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 3 | 192.58% |
| LMT240426P00380000 | 2024-04-18 10:01AM EDT | 380.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 139.06% |
| LMT240426P00385000 | 2024-04-16 11:03AM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 206.35% |
| LMT240426P00390000 | 2024-04-22 9:34AM EDT | 390.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 121.88% |
| LMT240426P00395000 | 2024-04-22 2:32PM EDT | 395.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 114.06% |
| LMT240426P00397500 | 2024-04-22 12:15PM EDT | 397.50 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 177.05% |
| LMT240426P00400000 | 2024-04-22 12:16PM EDT | 400.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 30 | 73 | 149.12% |
| LMT240426P00405000 | 2024-04-19 10:25AM EDT | 405.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 3 | 29 | 168.55% |
| LMT240426P00410000 | 2024-04-23 11:54AM EDT | 410.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 4 | 62 | 116.99% |
| LMT240426P00415000 | 2024-04-25 3:20PM EDT | 415.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 156 | 89.06% |
| LMT240426P00420000 | 2024-04-23 3:49PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 76 | 74.22% |
| LMT240426P00425000 | 2024-04-25 3:52PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 315 | 66.41% |
| LMT240426P00430000 | 2024-04-25 3:38PM EDT | 430.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 541 | 63.67% |
| LMT240426P00432500 | 2024-04-24 1:30PM EDT | 432.50 | 0.07 | 0.00 | 0.60 | 0.00 | - | 11 | 53 | 78.71% |
| LMT240426P00435000 | 2024-04-24 1:33PM EDT | 435.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 13 | 449 | 63.09% |
| LMT240426P00437500 | 2024-04-23 3:45PM EDT | 437.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 32 | 61 | 58.50% |
| LMT240426P00440000 | 2024-04-25 11:40AM EDT | 440.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 18 | 298 | 46.88% |
| LMT240426P00442500 | 2024-04-25 12:22PM EDT | 442.50 | 0.06 | 0.00 | 0.20 | -0.09 | -60.00% | 2 | 171 | 53.32% |
| LMT240426P00445000 | 2024-04-25 3:57PM EDT | 445.00 | 0.02 | 0.00 | 0.15 | -0.13 | -86.67% | 21 | 169 | 45.80% |
| LMT240426P00447500 | 2024-04-25 3:18PM EDT | 447.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 7 | 158 | 38.09% |
| LMT240426P00450000 | 2024-04-25 3:49PM EDT | 450.00 | 0.10 | 0.00 | 0.10 | -0.22 | -68.75% | 129 | 409 | 33.40% |
| LMT240426P00452500 | 2024-04-25 3:20PM EDT | 452.50 | 0.05 | 0.00 | 0.10 | -0.57 | -91.94% | 149 | 291 | 28.52% |
| LMT240426P00455000 | 2024-04-25 3:31PM EDT | 455.00 | 0.07 | 0.00 | 0.15 | -0.98 | -93.33% | 221 | 408 | 25.68% |
| LMT240426P00457500 | 2024-04-25 3:49PM EDT | 457.50 | 0.12 | 0.05 | 0.20 | -1.83 | -93.85% | 134 | 210 | 21.78% |
| LMT240426P00460000 | 2024-04-25 3:51PM EDT | 460.00 | 0.32 | 0.25 | 0.40 | -2.63 | -89.15% | 144 | 241 | 19.78% |
| LMT240426P00462500 | 2024-04-25 3:58PM EDT | 462.50 | 0.70 | 0.70 | 0.90 | -3.80 | -84.44% | 53 | 350 | 18.78% |
| LMT240426P00465000 | 2024-04-25 3:54PM EDT | 465.00 | 2.09 | 0.95 | 3.40 | -6.63 | -76.03% | 54 | 309 | 33.89% |
| LMT240426P00467500 | 2024-04-25 11:07AM EDT | 467.50 | 7.95 | 2.05 | 6.50 | -1.55 | -16.32% | 5 | 17 | 51.61% |
| LMT240426P00470000 | 2024-04-23 12:11PM EDT | 470.00 | 9.00 | 4.30 | 8.50 | +2.00 | +28.57% | 1 | 34 | 56.36% |
| LMT240426P00475000 | 2024-04-23 9:51AM EDT | 475.00 | 9.10 | 7.90 | 14.60 | 0.00 | - | 2 | 0 | 86.99% |
© 2024 Yahoo. Todos los derechos reservados.