Mercados españoles cerrados

Lockheed Martin Corporation (LMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
413,07-9,01 (-2,13%)
Al cierre: 04:00PM EDT
413,08 +0,01 (+0,00%)
Después del cierre: 07:52PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:420.00
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT220930C004200002022-09-23 3:58PM EDT2022-09-303.333.203.90-5.27-61.28%23419431.97%
LMT221007C004200002022-09-23 3:46PM EDT2022-10-075.945.706.20-5.37-47.48%2417029.52%
LMT221014C004200002022-09-23 3:10PM EDT2022-10-147.707.808.70-3.20-29.36%415430.45%
LMT221021C004200002022-09-23 3:40PM EDT2022-10-2110.3010.4010.90-5.26-33.80%2854631.19%
LMT221028C004200002022-09-23 12:50PM EDT2022-10-2810.0411.0013.30-3.32-24.85%141432.61%
LMT221118C004200002022-09-23 3:21PM EDT2022-11-1816.0016.1016.60-5.40-25.23%4747730.82%
LMT221216C004200002022-09-23 3:31PM EDT2022-12-1619.3519.0019.70-4.85-20.04%1033929.04%
LMT230120C004200002022-09-23 3:33PM EDT2023-01-2022.8023.2023.80-0.60-2.56%171,33228.73%
LMT230317C004200002022-09-20 1:29PM EDT2023-03-1730.4028.6029.500.00-61928.67%
LMT230616C004200002022-09-14 3:07PM EDT2023-06-1639.0035.7038.200.00-2629.43%
LMT240119C004200002022-09-22 11:00AM EDT2024-01-1955.3550.5053.600.00-2115329.98%
LMT250117C004200002022-09-19 3:36PM EDT2025-01-1770.1567.1070.600.00-14629.49%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT220930P004200002022-09-23 3:20PM EDT2022-09-3011.2010.0010.90+5.90+111.32%89832.34%
LMT221007P004200002022-09-23 3:20PM EDT2022-10-0712.8012.1012.90+5.30+70.67%310128.75%
LMT221014P004200002022-09-23 1:09PM EDT2022-10-1415.8014.0014.90+6.50+69.89%23028.53%
LMT221021P004200002022-09-23 11:45AM EDT2022-10-2118.2016.1017.00+6.92+61.35%1277729.33%
LMT221028P004200002022-09-22 3:01PM EDT2022-10-2812.7017.3019.100.00-1430.36%
LMT221104P004200002022-09-22 2:40PM EDT2022-11-0414.5018.0019.80+14.50--128.92%
LMT221118P004200002022-09-23 3:52PM EDT2022-11-1822.0020.8021.90+5.80+35.80%1535228.28%
LMT221216P004200002022-09-23 1:47PM EDT2022-12-1626.9425.1026.20+5.34+24.72%1715428.51%
LMT230120P004200002022-09-23 3:34PM EDT2023-01-2028.8027.7028.90+6.57+29.55%1821226.80%
LMT230317P004200002022-09-22 3:49PM EDT2023-03-1727.1032.8033.900.00-12926.46%
LMT230616P004200002022-09-21 3:22PM EDT2023-06-1632.3038.0039.500.00-33625.44%
LMT240119P004200002022-09-22 10:31AM EDT2024-01-1945.2048.5049.800.00-12524.32%
LMT250117P004200002022-09-23 9:34AM EDT2025-01-1760.0059.0061.00+60.00-1022.85%