Mercados españoles cerrados
IBEX 35
7.583,50 -191,20 (-2,46%) Euro Stoxx 50
3.348,60 -78,54 (-2,29%) Dólar/Euro
0,9693 -0,0145 (-1,47%) Petróleo Brent
86,75 -3,71 (-4,10%) Oro
1.651,70 -29,40 (-1,75%) BTC-EUR
19.599,58 -237,68 (-1,20%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930C00415000 | 2022-09-23 3:56PM EDT | 2022-09-30 | 5.50 | 5.20 | 5.90 | -6.30 | -53.39% | 244 | 71 | 32.22% |
| LMT221007C00415000 | 2022-09-23 3:53PM EDT | 2022-10-07 | 8.00 | 8.00 | 8.70 | -4.90 | -37.98% | 22 | 32 | 30.91% |
| LMT221014C00415000 | 2022-09-23 3:05PM EDT | 2022-10-14 | 9.80 | 10.00 | 11.00 | -13.19 | -57.37% | 13 | 46 | 30.88% |
| LMT221021C00415000 | 2022-09-23 2:11PM EDT | 2022-10-21 | 12.30 | 12.70 | 13.40 | -6.00 | -32.79% | 5 | 138 | 31.94% |
| LMT221028C00415000 | 2022-09-15 11:18AM EDT | 2022-10-28 | 14.70 | 13.40 | 15.80 | 0.00 | - | 2 | 3 | 33.23% |
| LMT221104C00415000 | 2022-09-23 11:41AM EDT | 2022-11-04 | 15.70 | 15.80 | 16.90 | +15.70 | - | 2 | 0 | 32.25% |
| LMT221118C00415000 | 2022-09-23 3:49PM EDT | 2022-11-18 | 18.30 | 18.60 | 19.20 | -5.40 | -22.78% | 64 | 93 | 31.44% |
| LMT221216C00415000 | 2022-09-23 2:52PM EDT | 2022-12-16 | 20.70 | 21.60 | 22.40 | -5.80 | -21.89% | 150 | 256 | 29.67% |
| LMT230120C00415000 | 2022-09-23 3:36PM EDT | 2023-01-20 | 25.30 | 25.70 | 26.30 | -3.40 | -11.85% | 46 | 527 | 29.05% |
| LMT230317C00415000 | 2022-08-29 11:57AM EDT | 2023-03-17 | 41.80 | 31.10 | 32.00 | 0.00 | - | 1 | 32 | 28.94% |
| LMT230616C00415000 | 2022-09-08 12:15PM EDT | 2023-06-16 | 41.60 | 39.20 | 40.50 | 0.00 | - | 1 | 12 | 29.52% |
| LMT240119C00415000 | 2022-09-22 1:00PM EDT | 2024-01-19 | 61.00 | 53.50 | 56.00 | 0.00 | - | 2 | 10 | 30.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930P00415000 | 2022-09-23 3:40PM EDT | 2022-09-30 | 8.03 | 7.00 | 7.80 | +4.63 | +136.18% | 15 | 90 | 32.07% |
| LMT221007P00415000 | 2022-09-23 12:57PM EDT | 2022-10-07 | 11.91 | 9.60 | 10.40 | +6.81 | +133.53% | 4 | 76 | 30.17% |
| LMT221014P00415000 | 2022-09-23 3:07PM EDT | 2022-10-14 | 12.90 | 11.40 | 12.40 | +4.40 | +51.76% | 50 | 33 | 29.52% |
| LMT221021P00415000 | 2022-09-23 2:38PM EDT | 2022-10-21 | 15.80 | 13.60 | 14.20 | +5.80 | +58.00% | 34 | 679 | 29.42% |
| LMT221028P00415000 | 2022-09-23 1:20PM EDT | 2022-10-28 | 16.54 | 14.10 | 16.50 | +1.54 | +10.27% | 4 | 5 | 30.79% |
| LMT221104P00415000 | 2022-09-23 11:16AM EDT | 2022-11-04 | 17.00 | 16.20 | 17.10 | +17.00 | - | 2 | 0 | 29.13% |
| LMT221118P00415000 | 2022-09-23 3:30PM EDT | 2022-11-18 | 19.34 | 18.30 | 19.00 | +5.14 | +36.20% | 32 | 93 | 28.12% |
| LMT221216P00415000 | 2022-09-23 2:38PM EDT | 2022-12-16 | 24.80 | 22.80 | 23.40 | +7.10 | +40.11% | 21 | 135 | 28.49% |
| LMT230120P00415000 | 2022-09-23 3:42PM EDT | 2023-01-20 | 26.20 | 25.60 | 26.00 | +5.50 | +26.57% | 12 | 308 | 26.68% |
| LMT230317P00415000 | 2022-09-21 1:07PM EDT | 2023-03-17 | 23.00 | 30.40 | 31.30 | 0.00 | - | 5 | 13 | 26.64% |
| LMT230616P00415000 | 2022-09-21 3:43PM EDT | 2023-06-16 | 31.60 | 36.40 | 38.00 | 0.00 | - | 2 | 24 | 26.38% |
| LMT240119P00415000 | 2022-09-21 3:38PM EDT | 2024-01-19 | 41.90 | 45.60 | 47.60 | 0.00 | - | 3 | 15 | 24.66% |
© 2022 Yahoo. Todos los derechos reservados.
