Mercados españoles abiertos en 5 hrs 59 min
S&P 500
3.640,47 -78,57 (-2,11%) Nasdaq
10.737,51 -314,13 (-2,84%) NIKKEI 225
26.103,37 -318,68 (-1,21%) Dólar/Euro
0,9828 +0,0009 (+0,09%) Petróleo Brent
88,55 +0,06 (+0,07%) BTC-EUR
19.858,90 -62,79 (-0,32%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM EDT
Después del cierre:
Precio de ejercicio:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930C00400000 | 2022-09-29 3:59PM EDT | 2022-09-30 | 0.23 | 0.20 | 0.40 | -3.62 | -94.03% | 115 | 223 | 39.16% |
| LMT221007C00400000 | 2022-09-29 3:47PM EDT | 2022-10-07 | 2.95 | 2.80 | 3.20 | -5.20 | -63.80% | 839 | 21 | 30.79% |
| LMT221014C00400000 | 2022-09-29 3:20PM EDT | 2022-10-14 | 4.70 | 4.80 | 5.40 | -5.50 | -53.92% | 10 | 20 | 30.25% |
| LMT221021C00400000 | 2022-09-29 3:19PM EDT | 2022-10-21 | 7.05 | 7.20 | 8.00 | -6.65 | -48.54% | 19 | 45 | 32.18% |
| LMT221028C00400000 | 2022-09-29 3:05PM EDT | 2022-10-28 | 8.25 | 8.90 | 9.70 | -6.07 | -42.39% | 1 | 8 | 32.04% |
| LMT221118C00400000 | 2022-09-29 3:59PM EDT | 2022-11-18 | 13.50 | 13.00 | 13.70 | -6.13 | -31.23% | 48 | 24 | 31.49% |
| LMT221216C00400000 | 2022-09-29 3:13PM EDT | 2022-12-16 | 15.50 | 15.90 | 16.90 | -7.10 | -31.42% | 18 | 154 | 29.71% |
| LMT230120C00400000 | 2022-09-29 3:50PM EDT | 2023-01-20 | 20.35 | 20.10 | 21.10 | -5.66 | -21.76% | 9 | 342 | 29.56% |
| LMT230317C00400000 | 2022-09-29 3:54PM EDT | 2023-03-17 | 25.60 | 25.60 | 26.30 | -7.66 | -23.03% | 6 | 807 | 29.09% |
| LMT230616C00400000 | 2022-09-29 2:47PM EDT | 2023-06-16 | 32.40 | 32.80 | 33.80 | -6.60 | -16.92% | 3 | 19 | 29.16% |
| LMT240119C00400000 | 2022-09-29 10:10AM EDT | 2024-01-19 | 49.40 | 45.40 | 48.00 | -3.13 | -5.96% | 1 | 139 | 29.53% |
| LMT250117C00400000 | 2022-09-29 10:37AM EDT | 2025-01-17 | 63.00 | 60.40 | 65.10 | -6.50 | -9.35% | 1 | 5 | 29.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930P00400000 | 2022-09-29 3:17PM EDT | 2022-09-30 | 12.20 | 9.40 | 11.30 | +9.00 | +281.25% | 67 | 190 | 54.00% |
| LMT221007P00400000 | 2022-09-28 2:33PM EDT | 2022-10-07 | 7.80 | 12.30 | 13.60 | +0.20 | +2.63% | 1 | 147 | 31.74% |
| LMT221014P00400000 | 2022-09-29 12:08PM EDT | 2022-10-14 | 12.40 | 14.20 | 15.20 | +5.10 | +69.86% | 4 | 92 | 28.85% |
| LMT221021P00400000 | 2022-09-29 11:54AM EDT | 2022-10-21 | 14.25 | 16.40 | 17.50 | +2.05 | +16.80% | 10 | 397 | 30.24% |
| LMT221028P00400000 | 2022-09-29 12:57PM EDT | 2022-10-28 | 17.40 | 17.80 | 18.80 | +1.20 | +7.41% | 1 | 22 | 29.44% |
| LMT221118P00400000 | 2022-09-29 3:07PM EDT | 2022-11-18 | 23.20 | 21.30 | 22.10 | +7.10 | +44.10% | 14 | 493 | 28.31% |
| LMT221216P00400000 | 2022-09-29 3:15PM EDT | 2022-12-16 | 26.09 | 25.70 | 26.70 | +4.89 | +23.07% | 29 | 261 | 29.15% |
| LMT230120P00400000 | 2022-09-29 3:59PM EDT | 2023-01-20 | 28.90 | 28.60 | 29.40 | +5.20 | +21.94% | 31 | 701 | 27.36% |
| LMT230317P00400000 | 2022-09-28 9:45AM EDT | 2023-03-17 | 32.70 | 33.20 | 34.90 | 0.00 | - | 3 | 26 | 27.59% |
| LMT230616P00400000 | 2022-09-29 3:18PM EDT | 2023-06-16 | 40.40 | 39.00 | 39.90 | +3.80 | +10.38% | 3 | 76 | 26.06% |
| LMT240119P00400000 | 2022-09-29 1:52PM EDT | 2024-01-19 | 49.00 | 48.60 | 50.10 | +4.30 | +9.62% | 3 | 47 | 24.98% |
| LMT250117P00400000 | 2022-09-23 2:43PM EDT | 2025-01-17 | 52.25 | 57.90 | 61.50 | 0.00 | - | 23 | 38 | 23.67% |
© 2022 Yahoo. Todos los derechos reservados.
