Mercados españoles cerrados en 37 mins
IBEX 35
11.064,50 +174,30 (+1,60%) Euro Stoxx 50
4.999,31 +62,46 (+1,27%) Dólar/Euro
1,0702 +0,0046 (+0,43%) Petróleo Brent
87,27 +0,27 (+0,31%) Oro
2.331,20 -15,20 (-0,65%) Bitcoin EUR
62.420,16 +466,10 (+0,75%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:53AM EDT. Mercado abierto.
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 | 64.40 | 70.20 | 0.00 | - | 1 | 0 | 93.51% |
| LMT240426C00400000 | 2024-04-10 10:28AM EDT | 400.00 | 47.05 | 59.50 | 64.40 | 0.00 | - | - | 5 | 80.03% |
| LMT240426C00405000 | 2024-04-15 2:36PM EDT | 405.00 | 52.30 | 53.70 | 59.40 | 0.00 | - | 2 | 2 | 62.79% |
| LMT240426C00410000 | 2024-04-22 10:08AM EDT | 410.00 | 54.50 | 49.70 | 54.40 | 0.00 | - | 1 | 11 | 70.58% |
| LMT240426C00420000 | 2024-04-18 10:57AM EDT | 420.00 | 39.00 | 39.20 | 45.40 | 0.00 | - | 5 | 1 | 62.87% |
| LMT240426C00425000 | 2024-04-12 3:00PM EDT | 425.00 | 29.00 | 34.50 | 40.20 | 0.00 | - | 9 | 8 | 57.37% |
| LMT240426C00430000 | 2024-04-22 3:56PM EDT | 430.00 | 32.30 | 29.50 | 35.50 | 0.00 | - | 3 | 15 | 52.95% |
| LMT240426C00435000 | 2024-04-22 3:41PM EDT | 435.00 | 27.90 | 23.70 | 30.00 | 0.00 | - | 1 | 11 | 68.26% |
| LMT240426C00440000 | 2024-04-22 3:30PM EDT | 440.00 | 23.67 | 20.90 | 23.70 | 0.00 | - | 5 | 34 | 50.39% |
| LMT240426C00442500 | 2024-04-16 9:51AM EDT | 442.50 | 19.40 | 17.20 | 21.30 | 0.00 | - | - | 0 | 47.30% |
| LMT240426C00445000 | 2024-04-22 10:53AM EDT | 445.00 | 21.39 | 15.80 | 18.80 | 0.00 | - | 1 | 51 | 43.36% |
| LMT240426C00447500 | 2024-04-22 9:30AM EDT | 447.50 | 23.93 | 12.60 | 15.00 | +3.71 | +18.35% | 1 | 15 | 29.48% |
| LMT240426C00450000 | 2024-04-22 3:19PM EDT | 450.00 | 19.50 | 10.60 | 13.20 | +3.86 | +24.68% | 1 | 116 | 31.08% |
| LMT240426C00452500 | 2024-04-23 9:39AM EDT | 452.50 | 19.65 | 10.40 | 11.80 | +6.36 | +47.86% | 3 | 35 | 33.94% |
| LMT240426C00455000 | 2024-04-23 10:04AM EDT | 455.00 | 10.90 | 7.60 | 9.70 | -0.60 | -5.22% | 10 | 167 | 31.56% |
| LMT240426C00457500 | 2024-04-23 10:35AM EDT | 457.50 | 7.70 | 7.20 | 8.00 | -2.67 | -25.75% | 34 | 174 | 30.80% |
| LMT240426C00460000 | 2024-04-23 10:37AM EDT | 460.00 | 4.90 | 5.60 | 6.10 | -3.40 | -40.96% | 62 | 238 | 28.21% |
| LMT240426C00462500 | 2024-04-23 10:38AM EDT | 462.50 | 4.00 | 3.90 | 4.20 | -3.10 | -43.66% | 161 | 185 | 24.77% |
| LMT240426C00465000 | 2024-04-23 10:37AM EDT | 465.00 | 3.30 | 3.40 | 3.90 | -2.73 | -43.13% | 100 | 315 | 28.73% |
| LMT240426C00467500 | 2024-04-23 10:35AM EDT | 467.50 | 2.80 | 2.15 | 2.50 | -2.20 | -44.00% | 177 | 123 | 25.79% |
| LMT240426C00470000 | 2024-04-23 10:38AM EDT | 470.00 | 1.65 | 1.60 | 1.80 | -2.50 | -60.24% | 266 | 463 | 25.66% |
| LMT240426C00475000 | 2024-04-23 10:37AM EDT | 475.00 | 1.00 | 0.80 | 1.00 | -2.00 | -66.67% | 247 | 245 | 26.75% |
| LMT240426C00480000 | 2024-04-23 10:38AM EDT | 480.00 | 0.45 | 0.45 | 0.60 | -1.60 | -78.05% | 745 | 442 | 28.54% |
| LMT240426C00485000 | 2024-04-23 10:37AM EDT | 485.00 | 0.35 | 0.30 | 0.40 | -1.10 | -78.57% | 278 | 249 | 30.88% |
| LMT240426C00490000 | 2024-04-23 10:29AM EDT | 490.00 | 0.20 | 0.15 | 0.25 | -0.81 | -80.20% | 143 | 383 | 32.57% |
| LMT240426C00495000 | 2024-04-23 10:37AM EDT | 495.00 | 0.14 | 0.05 | 0.15 | -0.56 | -76.71% | 67 | 163 | 33.94% |
| LMT240426C00500000 | 2024-04-23 10:29AM EDT | 500.00 | 0.12 | 0.10 | 0.15 | -0.43 | -74.14% | 222 | 469 | 37.94% |
| LMT240426C00505000 | 2024-04-23 10:28AM EDT | 505.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 74 | 128 | 39.45% |
| LMT240426C00510000 | 2024-04-23 10:07AM EDT | 510.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 71 | 86 | 43.16% |
| LMT240426C00515000 | 2024-04-23 10:31AM EDT | 515.00 | 0.05 | 0.00 | 0.55 | -0.25 | -83.33% | 3 | 42 | 54.20% |
| LMT240426C00520000 | 2024-04-23 10:07AM EDT | 520.00 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 52 | 55 | 53.03% |
| LMT240426C00525000 | 2024-04-23 9:49AM EDT | 525.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 25 | 24 | 49.22% |
| LMT240426C00530000 | 2024-04-23 9:57AM EDT | 530.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 9 | 52.54% |
| LMT240426C00535000 | 2024-04-22 3:51PM EDT | 535.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 36 | 51.56% |
| LMT240426C00540000 | 2024-04-22 10:03AM EDT | 540.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 54.69% |
| LMT240426C00545000 | 2024-04-22 2:33PM EDT | 545.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 19 | 57.42% |
| LMT240426C00550000 | 2024-04-22 3:57PM EDT | 550.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 60 | 68 | 79.00% |
| LMT240426C00560000 | 2024-04-22 3:52PM EDT | 560.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 14 | 5 | 85.74% |
| LMT240426C00570000 | 2024-04-19 3:51PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | -0.02 | -22.22% | 2 | 29 | 71.09% |
| LMT240426C00610000 | 2024-04-23 9:31AM EDT | 610.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 1 | 1 | 97.27% |
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 | 210.94% |
| LMT240426P00345000 | 2024-04-11 9:50AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 96.88% |
| LMT240426P00350000 | 2024-04-11 9:49AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 92.58% |
| LMT240426P00370000 | 2024-04-10 1:36PM EDT | 370.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 2 | 98.63% |
| LMT240426P00375000 | 2024-03-18 12:48PM EDT | 375.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 3 | 93.36% |
| LMT240426P00380000 | 2024-04-18 10:01AM EDT | 380.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 88.18% |
| LMT240426P00385000 | 2024-04-16 11:03AM EDT | 385.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 83.01% |
| LMT240426P00390000 | 2024-04-22 9:34AM EDT | 390.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 9 | 76.66% |
| LMT240426P00395000 | 2024-04-22 2:32PM EDT | 395.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 58.98% |
| LMT240426P00397500 | 2024-04-22 12:15PM EDT | 397.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 65.14% |
| LMT240426P00400000 | 2024-04-22 12:16PM EDT | 400.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 73 | 67.68% |
| LMT240426P00405000 | 2024-04-19 10:25AM EDT | 405.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 29 | 50.39% |
| LMT240426P00410000 | 2024-04-22 3:51PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 62 | 46.09% |
| LMT240426P00415000 | 2024-04-23 10:38AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 53 | 164 | 41.80% |
| LMT240426P00420000 | 2024-04-23 10:30AM EDT | 420.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 7 | 92 | 37.70% |
| LMT240426P00425000 | 2024-04-23 10:01AM EDT | 425.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 9 | 207 | 36.72% |
| LMT240426P00430000 | 2024-04-23 10:33AM EDT | 430.00 | 0.10 | 0.05 | 0.20 | -0.35 | -77.78% | 142 | 525 | 35.89% |
| LMT240426P00432500 | 2024-04-23 10:30AM EDT | 432.50 | 0.15 | 0.10 | 0.45 | -0.45 | -75.00% | 28 | 60 | 39.09% |
| LMT240426P00435000 | 2024-04-23 10:30AM EDT | 435.00 | 0.21 | 0.10 | 0.35 | -0.52 | -71.23% | 45 | 470 | 34.42% |
| LMT240426P00437500 | 2024-04-23 10:30AM EDT | 437.50 | 0.26 | 0.15 | 0.40 | -0.75 | -74.26% | 24 | 58 | 32.62% |
| LMT240426P00440000 | 2024-04-23 10:27AM EDT | 440.00 | 0.25 | 0.30 | 0.85 | -1.10 | -81.48% | 120 | 313 | 35.99% |
| LMT240426P00442500 | 2024-04-23 10:27AM EDT | 442.50 | 0.40 | 0.45 | 0.60 | -1.25 | -75.76% | 49 | 129 | 29.83% |
| LMT240426P00445000 | 2024-04-23 10:36AM EDT | 445.00 | 0.61 | 0.55 | 0.65 | -1.49 | -70.95% | 115 | 164 | 27.37% |
| LMT240426P00447500 | 2024-04-23 9:56AM EDT | 447.50 | 0.40 | 0.85 | 1.10 | -2.15 | -84.31% | 25 | 52 | 28.57% |
| LMT240426P00450000 | 2024-04-23 10:37AM EDT | 450.00 | 1.22 | 1.05 | 1.35 | -1.88 | -61.64% | 276 | 185 | 27.01% |
| LMT240426P00452500 | 2024-04-23 10:34AM EDT | 452.50 | 1.65 | 1.55 | 1.95 | -2.42 | -59.46% | 267 | 85 | 27.30% |
| LMT240426P00455000 | 2024-04-23 10:38AM EDT | 455.00 | 2.41 | 2.35 | 2.55 | -2.45 | -50.41% | 156 | 274 | 26.61% |
| LMT240426P00457500 | 2024-04-23 10:34AM EDT | 457.50 | 2.90 | 2.75 | 3.20 | -3.02 | -51.01% | 27 | 78 | 25.35% |
| LMT240426P00460000 | 2024-04-23 10:38AM EDT | 460.00 | 4.36 | 3.80 | 4.20 | -2.84 | -41.52% | 210 | 166 | 25.06% |
| LMT240426P00462500 | 2024-04-23 10:33AM EDT | 462.50 | 5.30 | 4.90 | 5.50 | -3.13 | -37.13% | 172 | 112 | 25.27% |
| LMT240426P00465000 | 2024-04-23 10:33AM EDT | 465.00 | 6.70 | 6.80 | 7.50 | -2.80 | -29.47% | 154 | 147 | 28.17% |
| LMT240426P00467500 | 2024-04-23 10:35AM EDT | 467.50 | 8.00 | 8.30 | 9.30 | -2.65 | -24.88% | 73 | 14 | 29.21% |
| LMT240426P00470000 | 2024-04-23 10:30AM EDT | 470.00 | 10.10 | 10.20 | 11.40 | -2.54 | -20.09% | 86 | 23 | 31.28% |
| LMT240426P00475000 | 2024-04-22 3:26PM EDT | 475.00 | 9.10 | 13.80 | 15.10 | -7.00 | -43.48% | 2 | 7 | 30.03% |
© 2024 Yahoo. Todos los derechos reservados.