Mercados españoles abiertos en 6 hrs 38 min
S&P 500
3.640,47 -78,57 (-2,11%) Nasdaq
10.737,51 -314,13 (-2,84%) NIKKEI 225
26.174,74 -247,31 (-0,94%) Dólar/Euro
0,9826 +0,0007 (+0,07%) Petróleo Brent
88,55 +0,06 (+0,07%) BTC-EUR
19.883,30 -77,84 (-0,39%)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930C00405000 | 2022-09-29 3:21PM EDT | 2022-09-30 | 0.15 | 0.10 | 0.20 | -1.85 | -92.50% | 264 | 100 | 44.78% |
| LMT221007C00405000 | 2022-09-29 2:32PM EDT | 2022-10-07 | 1.75 | 1.40 | 1.75 | -3.85 | -68.75% | 74 | 113 | 29.07% |
| LMT221014C00405000 | 2022-09-29 3:47PM EDT | 2022-10-14 | 3.62 | 3.20 | 3.70 | -2.98 | -45.15% | 3 | 9 | 29.30% |
| LMT221021C00405000 | 2022-09-29 3:49PM EDT | 2022-10-21 | 5.88 | 5.40 | 6.20 | -5.02 | -46.06% | 35 | 98 | 31.72% |
| LMT221028C00405000 | 2022-09-29 11:26AM EDT | 2022-10-28 | 8.45 | 7.10 | 8.30 | -3.25 | -27.78% | 4 | 26 | 32.84% |
| LMT221104C00405000 | 2022-09-29 12:47PM EDT | 2022-11-04 | 10.00 | 8.30 | 9.10 | -3.90 | -28.06% | 1 | 2 | 31.21% |
| LMT221118C00405000 | 2022-09-29 2:37PM EDT | 2022-11-18 | 10.50 | 10.80 | 11.70 | -6.31 | -37.54% | 15 | 52 | 31.22% |
| LMT221216C00405000 | 2022-09-29 2:56PM EDT | 2022-12-16 | 12.90 | 13.50 | 14.70 | -6.10 | -32.11% | 2 | 85 | 29.29% |
| LMT230120C00405000 | 2022-09-29 2:28PM EDT | 2023-01-20 | 17.35 | 17.50 | 18.30 | -6.95 | -28.60% | 2 | 571 | 28.57% |
| LMT230317C00405000 | 2022-09-29 1:23PM EDT | 2023-03-17 | 24.50 | 23.10 | 23.80 | -7.20 | -22.71% | 1 | 8 | 28.60% |
| LMT230616C00405000 | 2022-09-29 2:47PM EDT | 2023-06-16 | 30.10 | 29.70 | 31.90 | -13.35 | -30.72% | 5 | 12 | 29.24% |
| LMT240119C00405000 | 2022-09-28 2:42PM EDT | 2024-01-19 | 50.50 | 43.40 | 45.90 | 0.00 | - | 1 | 120 | 29.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930P00405000 | 2022-09-29 12:39PM EDT | 2022-09-30 | 12.05 | 14.40 | 16.20 | +4.96 | +69.96% | 9 | 119 | 67.38% |
| LMT221007P00405000 | 2022-09-29 9:52AM EDT | 2022-10-07 | 14.10 | 16.00 | 17.10 | +4.40 | +45.36% | 14 | 111 | 29.94% |
| LMT221014P00405000 | 2022-09-29 12:09PM EDT | 2022-10-14 | 15.47 | 17.70 | 18.80 | +3.03 | +24.36% | 6 | 40 | 28.88% |
| LMT221021P00405000 | 2022-09-28 3:29PM EDT | 2022-10-21 | 17.46 | 19.60 | 20.70 | +3.86 | +28.38% | 7 | 277 | 29.65% |
| LMT221028P00405000 | 2022-09-27 10:15AM EDT | 2022-10-28 | 13.20 | 20.80 | 22.10 | 0.00 | - | 1 | 124 | 29.37% |
| LMT221104P00405000 | 2022-09-27 11:24AM EDT | 2022-11-04 | 14.63 | 21.80 | 23.80 | 0.00 | - | 1 | 8 | 30.11% |
| LMT221118P00405000 | 2022-09-29 1:17PM EDT | 2022-11-18 | 24.20 | 24.00 | 26.40 | +5.90 | +32.24% | 2 | 303 | 30.31% |
| LMT221216P00405000 | 2022-09-29 3:32PM EDT | 2022-12-16 | 29.00 | 28.60 | 29.60 | +6.30 | +27.75% | 19 | 136 | 28.86% |
| LMT230120P00405000 | 2022-09-29 2:52PM EDT | 2023-01-20 | 33.90 | 31.10 | 32.20 | +7.68 | +29.29% | 15 | 87 | 27.05% |
| LMT230317P00405000 | 2022-09-29 10:21AM EDT | 2023-03-17 | 35.00 | 35.70 | 36.90 | +0.90 | +2.64% | 1 | 9 | 26.61% |
| LMT230616P00405000 | 2022-09-29 3:18PM EDT | 2023-06-16 | 43.00 | 41.20 | 42.40 | +5.71 | +15.31% | 2 | 11 | 25.67% |
| LMT240119P00405000 | 2022-09-29 3:12PM EDT | 2024-01-19 | 52.80 | 51.10 | 52.90 | +5.80 | +12.34% | 3 | 18 | 24.87% |
© 2022 Yahoo. Todos los derechos reservados.
