Mercados españoles abiertos en 5 hrs 57 min

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
389,79-10,21 (-2,55%)
Al cierre: 04:04PM EDT
392,44 +2,65 (+0,68%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:410.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT220930C004100002022-09-29 2:47PM EDT2022-09-300.100.000.15-0.87-89.69%3913953.03%
LMT221007C004100002022-09-29 3:57PM EDT2022-10-070.900.801.00-2.50-73.53%376228.93%
LMT221014C004100002022-09-28 9:55AM EDT2022-10-144.001.852.50-0.50-11.11%14528.82%
LMT221021C004100002022-09-29 3:36PM EDT2022-10-214.283.904.60-3.71-46.43%13912630.95%
LMT221028C004100002022-09-29 1:34PM EDT2022-10-286.205.106.30-3.20-34.04%2831.53%
LMT221118C004100002022-09-29 3:49PM EDT2022-11-189.608.509.60-3.60-27.27%420430.37%
LMT221216C004100002022-09-29 12:02PM EDT2022-12-1614.4011.9012.50-2.67-15.64%113628.61%
LMT230120C004100002022-09-28 1:48PM EDT2023-01-2020.7015.7016.200.00-3529628.21%
LMT230317C004100002022-09-29 10:11AM EDT2023-03-1723.7020.9021.90-3.10-11.57%11028.57%
LMT230616C004100002022-09-29 1:54PM EDT2023-06-1629.0028.2029.20-3.40-10.49%51328.63%
LMT240119C004100002022-09-29 3:06PM EDT2024-01-1941.7541.4043.20-11.04-20.91%215229.02%
LMT250117C004100002022-09-27 1:42PM EDT2025-01-1766.8755.8060.700.00-41129.28%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT220930P004100002022-09-29 10:06AM EDT2022-09-3019.7319.2021.30+9.03+84.39%1013683.94%
LMT221007P004100002022-09-28 11:13AM EDT2022-10-0716.8020.0021.50+1.02+6.46%36731.28%
LMT221014P004100002022-09-27 2:42PM EDT2022-10-1414.1021.3022.600.00-23728.33%
LMT221021P004100002022-09-29 3:36PM EDT2022-10-2122.9722.1025.40+6.24+37.30%1244732.81%
LMT221028P004100002022-09-29 11:01AM EDT2022-10-2825.2524.1025.50+1.35+5.65%53728.85%
LMT221104P004100002022-09-23 12:34PM EDT2022-11-0416.6025.0026.300.00-131627.81%
LMT221118P004100002022-09-29 11:01AM EDT2022-11-1825.6827.1028.40+3.98+18.34%331927.71%
LMT221216P004100002022-09-29 1:58PM EDT2022-12-1632.6731.4032.90+6.27+23.75%133128.90%
LMT230120P004100002022-09-28 11:21AM EDT2023-01-2033.9033.8035.20+2.70+8.65%121226.78%
LMT230317P004100002022-09-15 12:45PM EDT2023-03-1728.0238.4039.800.00-141726.37%
LMT230616P004100002022-09-29 3:39PM EDT2023-06-1644.6044.2045.00+4.30+10.67%815625.28%
LMT240119P004100002022-09-29 10:57AM EDT2024-01-1952.9053.8054.60+1.40+2.72%55024.09%
LMT250117P004100002022-09-23 12:18PM EDT2025-01-1757.0063.3066.700.00-5323.28%