Mercados españoles cerrados en 7 hrs 30 min
IBEX 35
11.077,20 +93,50 (+0,85%) Euro Stoxx 50
4.970,19 +31,18 (+0,63%) Dólar/Euro
1,0733 0,0000 (-0,00%) Petróleo Brent
89,50 +0,49 (+0,55%) Oro
2.357,50 +15,00 (+0,64%) Bitcoin EUR
59.928,42 +311,59 (+0,52%)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240426C00400000 | 2024-04-25 11:44AM EDT | 400.00 | 60.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240426C00405000 | 2024-04-15 2:36PM EDT | 405.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240426C00410000 | 2024-04-22 10:08AM EDT | 410.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240426C00420000 | 2024-04-18 10:57AM EDT | 420.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240426C00425000 | 2024-04-25 11:44AM EDT | 425.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240426C00430000 | 2024-04-23 2:38PM EDT | 430.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240426C00435000 | 2024-04-22 3:41PM EDT | 435.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240426C00440000 | 2024-04-25 11:53AM EDT | 440.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LMT240426C00442500 | 2024-04-16 9:51AM EDT | 442.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240426C00445000 | 2024-04-24 3:03PM EDT | 445.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240426C00447500 | 2024-04-25 9:36AM EDT | 447.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240426C00450000 | 2024-04-25 9:56AM EDT | 450.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240426C00452500 | 2024-04-25 11:09AM EDT | 452.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240426C00455000 | 2024-04-25 3:28PM EDT | 455.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LMT240426C00457500 | 2024-04-25 10:38AM EDT | 457.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LMT240426C00460000 | 2024-04-25 3:56PM EDT | 460.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| LMT240426C00462500 | 2024-04-25 3:58PM EDT | 462.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| LMT240426C00465000 | 2024-04-25 3:59PM EDT | 465.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.39% |
| LMT240426C00467500 | 2024-04-25 3:59PM EDT | 467.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| LMT240426C00470000 | 2024-04-25 3:59PM EDT | 470.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| LMT240426C00475000 | 2024-04-25 3:44PM EDT | 475.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| LMT240426C00480000 | 2024-04-25 3:55PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| LMT240426C00485000 | 2024-04-25 3:58PM EDT | 485.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LMT240426C00490000 | 2024-04-25 9:44AM EDT | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240426C00495000 | 2024-04-25 9:55AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240426C00500000 | 2024-04-25 3:26PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT240426C00505000 | 2024-04-25 11:04AM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT240426C00510000 | 2024-04-24 1:01PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240426C00515000 | 2024-04-23 11:51AM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| LMT240426C00520000 | 2024-04-23 10:07AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| LMT240426C00525000 | 2024-04-25 1:56PM EDT | 525.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240426C00530000 | 2024-04-23 9:57AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT240426C00535000 | 2024-04-22 3:51PM EDT | 535.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LMT240426C00540000 | 2024-04-22 10:03AM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240426C00545000 | 2024-04-25 1:56PM EDT | 545.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240426C00550000 | 2024-04-23 1:50PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LMT240426C00560000 | 2024-04-22 3:52PM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LMT240426C00570000 | 2024-04-23 9:57AM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT240426C00610000 | 2024-04-23 9:31AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240426P00350000 | 2024-04-11 9:49AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240426P00370000 | 2024-04-10 1:36PM EDT | 370.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240426P00385000 | 2024-04-16 11:03AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT240426P00390000 | 2024-04-22 9:34AM EDT | 390.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT240426P00395000 | 2024-04-22 2:32PM EDT | 395.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240426P00397500 | 2024-04-22 12:15PM EDT | 397.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240426P00400000 | 2024-04-22 12:16PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LMT240426P00405000 | 2024-04-19 10:25AM EDT | 405.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMT240426P00410000 | 2024-04-23 11:54AM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LMT240426P00415000 | 2024-04-25 3:20PM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240426P00420000 | 2024-04-23 3:49PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| LMT240426P00425000 | 2024-04-25 3:52PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMT240426P00430000 | 2024-04-25 3:59PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT240426P00432500 | 2024-04-24 1:30PM EDT | 432.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LMT240426P00435000 | 2024-04-24 1:33PM EDT | 435.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LMT240426P00437500 | 2024-04-23 3:45PM EDT | 437.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| LMT240426P00440000 | 2024-04-25 3:21PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LMT240426P00442500 | 2024-04-25 12:22PM EDT | 442.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240426P00445000 | 2024-04-25 3:57PM EDT | 445.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| LMT240426P00447500 | 2024-04-25 3:20PM EDT | 447.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LMT240426P00450000 | 2024-04-25 3:49PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| LMT240426P00452500 | 2024-04-25 3:20PM EDT | 452.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| LMT240426P00455000 | 2024-04-25 3:31PM EDT | 455.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| LMT240426P00457500 | 2024-04-25 3:55PM EDT | 457.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| LMT240426P00460000 | 2024-04-25 3:55PM EDT | 460.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| LMT240426P00462500 | 2024-04-25 3:58PM EDT | 462.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| LMT240426P00465000 | 2024-04-25 3:54PM EDT | 465.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| LMT240426P00467500 | 2024-04-25 11:07AM EDT | 467.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240426P00470000 | 2024-04-25 9:40AM EDT | 470.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240426P00475000 | 2024-04-23 9:51AM EDT | 475.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.