Mercados españoles abiertos en 6 hrs 13 min
S&P 500
3.640,47 -78,57 (-2,11%) Nasdaq
10.737,51 -314,13 (-2,84%) NIKKEI 225
26.122,80 -299,25 (-1,13%) Dólar/Euro
0,9824 +0,0005 (+0,05%) Petróleo Brent
88,55 +0,06 (+0,07%) BTC-EUR
19.827,76 -162,08 (-0,81%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM EDT
Después del cierre:
Precio de ejercicio:380.00
Llamadaspara30 de septiembre de 2022
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930C00380000 | 2022-09-28 2:51PM EDT | 2022-09-30 | 19.63 | 9.00 | 10.90 | 0.00 | - | 2 | 2 | 54.32% |
| LMT221014C00380000 | 2022-09-01 1:02PM EDT | 2022-10-14 | 45.70 | 15.30 | 16.40 | 0.00 | - | - | 5 | 34.72% |
| LMT221021C00380000 | 2022-09-12 10:55AM EDT | 2022-10-21 | 43.10 | 17.70 | 18.90 | 0.00 | - | 1 | 6 | 35.66% |
| LMT221118C00380000 | 2022-09-27 10:24AM EDT | 2022-11-18 | 37.40 | 23.90 | 24.90 | 0.00 | - | 1 | 12 | 34.54% |
| LMT221216C00380000 | 2022-09-29 2:55PM EDT | 2022-12-16 | 25.28 | 26.60 | 27.80 | -16.62 | -39.67% | 4 | 15 | 31.82% |
| LMT230120C00380000 | 2022-09-29 3:57PM EDT | 2023-01-20 | 31.28 | 30.70 | 31.50 | -6.72 | -17.68% | 24 | 638 | 30.83% |
| LMT230317C00380000 | 2022-09-13 11:30AM EDT | 2023-03-17 | 54.30 | 35.00 | 38.20 | 0.00 | - | 2 | 6 | 31.71% |
| LMT230616C00380000 | 2022-09-29 2:14PM EDT | 2023-06-16 | 43.00 | 43.10 | 44.90 | -16.80 | -28.09% | 2 | 9 | 30.80% |
| LMT240119C00380000 | 2022-09-26 2:46PM EDT | 2024-01-19 | 71.90 | 55.00 | 59.50 | 0.00 | - | 11 | 89 | 31.18% |
| LMT250117C00380000 | 2022-09-26 3:06PM EDT | 2025-01-17 | 87.23 | 70.00 | 74.50 | 0.00 | - | 20 | 20 | 30.06% |
Ventaspara30 de septiembre de 2022
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930P00380000 | 2022-09-29 2:40PM EDT | 2022-09-30 | 0.80 | 0.40 | 0.50 | +0.20 | +33.33% | 57 | 110 | 41.55% |
| LMT221007P00380000 | 2022-09-29 3:12PM EDT | 2022-10-07 | 4.20 | 3.10 | 3.60 | +2.60 | +162.50% | 9 | 22 | 33.00% |
| LMT221014P00380000 | 2022-09-29 2:35PM EDT | 2022-10-14 | 6.47 | 5.00 | 5.90 | +3.27 | +102.19% | 6 | 75 | 32.28% |
| LMT221021P00380000 | 2022-09-29 3:45PM EDT | 2022-10-21 | 7.71 | 7.40 | 8.10 | +2.51 | +48.27% | 63 | 438 | 32.86% |
| LMT221028P00380000 | 2022-09-29 12:53PM EDT | 2022-10-28 | 8.60 | 8.60 | 9.70 | +1.38 | +19.11% | 2 | 135 | 32.49% |
| LMT221104P00380000 | 2022-09-28 10:59AM EDT | 2022-11-04 | 8.67 | 9.70 | 10.90 | 0.00 | - | 1 | 7 | 31.75% |
| LMT221118P00380000 | 2022-09-29 3:36PM EDT | 2022-11-18 | 12.50 | 12.20 | 13.10 | +3.10 | +32.98% | 9 | 5,050 | 30.92% |
| LMT221216P00380000 | 2022-09-29 2:58PM EDT | 2022-12-16 | 18.20 | 16.40 | 17.10 | +5.20 | +40.00% | 2 | 164 | 30.52% |
| LMT230120P00380000 | 2022-09-29 2:10PM EDT | 2023-01-20 | 20.60 | 19.40 | 20.00 | +4.20 | +25.61% | 7 | 302 | 28.82% |
| LMT230317P00380000 | 2022-09-29 3:32PM EDT | 2023-03-17 | 24.88 | 24.20 | 25.00 | +4.18 | +20.19% | 2 | 48 | 28.42% |
| LMT230616P00380000 | 2022-09-29 3:32PM EDT | 2023-06-16 | 30.43 | 29.40 | 31.40 | +1.43 | +4.93% | 4 | 19 | 27.92% |
| LMT240119P00380000 | 2022-09-29 10:57AM EDT | 2024-01-19 | 38.90 | 39.50 | 41.80 | +2.70 | +7.46% | 3 | 13 | 26.63% |
| LMT250117P00380000 | 2022-09-23 12:17PM EDT | 2025-01-17 | 44.30 | 48.90 | 51.90 | 0.00 | - | 27 | 25 | 24.47% |
© 2022 Yahoo. Todos los derechos reservados.
