Mercados españoles cerrados en 6 hrs 12 min
IBEX 35
9.039,30 +206,20 (+2,33%) Euro Stoxx 50
4.194,11 +74,69 (+1,81%) Dólar/Euro
1,0753 +0,0027 (+0,25%) Petróleo Brent
74,33 +0,54 (+0,73%) Oro
1.971,90 -10,90 (-0,55%) Bitcoin EUR
26.089,12 -120,34 (-0,46%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Antes de la apertura:
Llamadaspara24 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230324C00420000 | 2023-03-03 11:56AM EDT | 420.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230324C00425000 | 2023-02-27 1:53PM EDT | 425.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT230324C00430000 | 2023-02-06 4:23PM EDT | 430.00 | 39.00 | 50.30 | 53.00 | 0.00 | - | - | 0 | 113.86% |
| LMT230324C00440000 | 2023-02-03 2:57PM EDT | 440.00 | 26.25 | 38.90 | 41.40 | 0.00 | - | 6 | 3 | 86.43% |
| LMT230324C00445000 | 2023-03-16 12:33PM EDT | 445.00 | 31.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230324C00450000 | 2023-03-17 11:47AM EDT | 450.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT230324C00455000 | 2023-03-17 11:09AM EDT | 455.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230324C00457500 | 2023-03-20 3:11PM EDT | 457.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230324C00460000 | 2023-03-20 1:47PM EDT | 460.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT230324C00462500 | 2023-03-20 11:32AM EDT | 462.50 | 15.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT230324C00465000 | 2023-03-20 10:00AM EDT | 465.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LMT230324C00467500 | 2023-03-20 2:59PM EDT | 467.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LMT230324C00470000 | 2023-03-20 3:58PM EDT | 470.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LMT230324C00472500 | 2023-03-20 3:58PM EDT | 472.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| LMT230324C00475000 | 2023-03-20 3:57PM EDT | 475.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| LMT230324C00477500 | 2023-03-20 3:28PM EDT | 477.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.78% |
| LMT230324C00480000 | 2023-03-20 3:53PM EDT | 480.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| LMT230324C00482500 | 2023-03-20 3:50PM EDT | 482.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| LMT230324C00485000 | 2023-03-20 3:50PM EDT | 485.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| LMT230324C00487500 | 2023-03-20 3:12PM EDT | 487.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| LMT230324C00490000 | 2023-03-20 3:38PM EDT | 490.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| LMT230324C00492500 | 2023-03-20 3:26PM EDT | 492.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LMT230324C00495000 | 2023-03-20 3:50PM EDT | 495.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| LMT230324C00500000 | 2023-03-20 3:38PM EDT | 500.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| LMT230324C00505000 | 2023-03-20 10:38AM EDT | 505.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT230324C00510000 | 2023-03-20 10:37AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LMT230324C00515000 | 2023-03-20 3:39PM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT230324C00520000 | 2023-03-20 9:30AM EDT | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LMT230324C00525000 | 2023-02-28 4:09PM EDT | 525.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LMT230324C00530000 | 2023-02-27 3:14PM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT230324C00540000 | 2023-03-14 1:02PM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT230324C00560000 | 2023-03-06 3:56PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT230324C00570000 | 2023-03-06 3:56PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Ventaspara24 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230324P00310000 | 2023-02-23 4:21PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT230324P00370000 | 2023-02-13 10:30AM EDT | 370.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 4 | 4 | 117.97% |
| LMT230324P00380000 | 2023-02-03 1:04PM EDT | 380.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 91.02% |
| LMT230324P00385000 | 2023-02-03 1:04PM EDT | 385.00 | 1.07 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 83.98% |
| LMT230324P00390000 | 2023-02-27 3:20PM EDT | 390.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LMT230324P00395000 | 2023-03-17 10:16AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT230324P00400000 | 2023-03-17 10:29AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT230324P00405000 | 2023-03-20 10:29AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT230324P00410000 | 2023-03-20 10:52AM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT230324P00415000 | 2023-03-20 11:21AM EDT | 415.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT230324P00420000 | 2023-03-20 10:42AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| LMT230324P00425000 | 2023-03-20 11:39AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LMT230324P00430000 | 2023-03-20 3:47PM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| LMT230324P00435000 | 2023-03-17 3:45PM EDT | 435.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LMT230324P00440000 | 2023-03-20 2:46PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| LMT230324P00445000 | 2023-03-20 12:45PM EDT | 445.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| LMT230324P00450000 | 2023-03-20 3:06PM EDT | 450.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| LMT230324P00452500 | 2023-03-20 2:51PM EDT | 452.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LMT230324P00455000 | 2023-03-20 3:50PM EDT | 455.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| LMT230324P00457500 | 2023-03-20 3:28PM EDT | 457.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| LMT230324P00460000 | 2023-03-20 3:42PM EDT | 460.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| LMT230324P00462500 | 2023-03-20 3:18PM EDT | 462.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| LMT230324P00465000 | 2023-03-20 3:34PM EDT | 465.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| LMT230324P00467500 | 2023-03-20 2:50PM EDT | 467.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| LMT230324P00470000 | 2023-03-20 3:52PM EDT | 470.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| LMT230324P00472500 | 2023-03-20 3:45PM EDT | 472.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| LMT230324P00475000 | 2023-03-20 3:58PM EDT | 475.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.39% |
| LMT230324P00477500 | 2023-03-20 3:59PM EDT | 477.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LMT230324P00480000 | 2023-03-20 12:07PM EDT | 480.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT230324P00482500 | 2023-03-20 3:18PM EDT | 482.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LMT230324P00485000 | 2023-03-17 2:15PM EDT | 485.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230324P00487500 | 2023-03-20 12:33PM EDT | 487.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT230324P00490000 | 2023-03-15 9:49AM EDT | 490.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT230324P00492500 | 2023-03-16 12:33PM EDT | 492.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT230324P00495000 | 2023-03-15 10:58AM EDT | 495.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
