Mercados españoles abiertos en 5 hrs 57 min
S&P 500
3.640,47 -78,57 (-2,11%) Nasdaq
10.737,51 -314,13 (-2,84%) NIKKEI 225
26.073,09 -348,96 (-1,32%) Dólar/Euro
0,9828 +0,0009 (+0,09%) Petróleo Brent
88,55 +0,06 (+0,07%) BTC-EUR
19.882,43 -42,82 (-0,21%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930C00410000 | 2022-09-29 2:47PM EDT | 2022-09-30 | 0.10 | 0.00 | 0.15 | -0.87 | -89.69% | 39 | 139 | 53.03% |
| LMT221007C00410000 | 2022-09-29 3:57PM EDT | 2022-10-07 | 0.90 | 0.80 | 1.00 | -2.50 | -73.53% | 37 | 62 | 28.93% |
| LMT221014C00410000 | 2022-09-28 9:55AM EDT | 2022-10-14 | 4.00 | 1.85 | 2.50 | -0.50 | -11.11% | 1 | 45 | 28.82% |
| LMT221021C00410000 | 2022-09-29 3:36PM EDT | 2022-10-21 | 4.28 | 3.90 | 4.60 | -3.71 | -46.43% | 139 | 126 | 30.95% |
| LMT221028C00410000 | 2022-09-29 1:34PM EDT | 2022-10-28 | 6.20 | 5.10 | 6.30 | -3.20 | -34.04% | 2 | 8 | 31.53% |
| LMT221118C00410000 | 2022-09-29 3:49PM EDT | 2022-11-18 | 9.60 | 8.50 | 9.60 | -3.60 | -27.27% | 4 | 204 | 30.37% |
| LMT221216C00410000 | 2022-09-29 12:02PM EDT | 2022-12-16 | 14.40 | 11.90 | 12.50 | -2.67 | -15.64% | 1 | 136 | 28.61% |
| LMT230120C00410000 | 2022-09-28 1:48PM EDT | 2023-01-20 | 20.70 | 15.70 | 16.20 | 0.00 | - | 35 | 296 | 28.21% |
| LMT230317C00410000 | 2022-09-29 10:11AM EDT | 2023-03-17 | 23.70 | 20.90 | 21.90 | -3.10 | -11.57% | 1 | 10 | 28.57% |
| LMT230616C00410000 | 2022-09-29 1:54PM EDT | 2023-06-16 | 29.00 | 28.20 | 29.20 | -3.40 | -10.49% | 5 | 13 | 28.63% |
| LMT240119C00410000 | 2022-09-29 3:06PM EDT | 2024-01-19 | 41.75 | 41.40 | 43.20 | -11.04 | -20.91% | 2 | 152 | 29.02% |
| LMT250117C00410000 | 2022-09-27 1:42PM EDT | 2025-01-17 | 66.87 | 55.80 | 60.70 | 0.00 | - | 4 | 11 | 29.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930P00410000 | 2022-09-29 10:06AM EDT | 2022-09-30 | 19.73 | 19.20 | 21.30 | +9.03 | +84.39% | 10 | 136 | 83.94% |
| LMT221007P00410000 | 2022-09-28 11:13AM EDT | 2022-10-07 | 16.80 | 20.00 | 21.50 | +1.02 | +6.46% | 3 | 67 | 31.28% |
| LMT221014P00410000 | 2022-09-27 2:42PM EDT | 2022-10-14 | 14.10 | 21.30 | 22.60 | 0.00 | - | 2 | 37 | 28.33% |
| LMT221021P00410000 | 2022-09-29 3:36PM EDT | 2022-10-21 | 22.97 | 22.10 | 25.40 | +6.24 | +37.30% | 12 | 447 | 32.81% |
| LMT221028P00410000 | 2022-09-29 11:01AM EDT | 2022-10-28 | 25.25 | 24.10 | 25.50 | +1.35 | +5.65% | 5 | 37 | 28.85% |
| LMT221104P00410000 | 2022-09-23 12:34PM EDT | 2022-11-04 | 16.60 | 25.00 | 26.30 | 0.00 | - | 13 | 16 | 27.81% |
| LMT221118P00410000 | 2022-09-29 11:01AM EDT | 2022-11-18 | 25.68 | 27.10 | 28.40 | +3.98 | +18.34% | 3 | 319 | 27.71% |
| LMT221216P00410000 | 2022-09-29 1:58PM EDT | 2022-12-16 | 32.67 | 31.40 | 32.90 | +6.27 | +23.75% | 1 | 331 | 28.90% |
| LMT230120P00410000 | 2022-09-28 11:21AM EDT | 2023-01-20 | 33.90 | 33.80 | 35.20 | +2.70 | +8.65% | 1 | 212 | 26.78% |
| LMT230317P00410000 | 2022-09-15 12:45PM EDT | 2023-03-17 | 28.02 | 38.40 | 39.80 | 0.00 | - | 14 | 17 | 26.37% |
| LMT230616P00410000 | 2022-09-29 3:39PM EDT | 2023-06-16 | 44.60 | 44.20 | 45.00 | +4.30 | +10.67% | 8 | 156 | 25.28% |
| LMT240119P00410000 | 2022-09-29 10:57AM EDT | 2024-01-19 | 52.90 | 53.80 | 54.60 | +1.40 | +2.72% | 5 | 50 | 24.09% |
| LMT250117P00410000 | 2022-09-23 12:18PM EDT | 2025-01-17 | 57.00 | 63.30 | 66.70 | 0.00 | - | 5 | 3 | 23.28% |
© 2022 Yahoo. Todos los derechos reservados.
