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
19.590,51 -245,20 (-1,24%)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930C00420000 | 2022-09-23 3:58PM EDT | 2022-09-30 | 3.33 | 3.20 | 3.90 | -5.27 | -61.28% | 234 | 194 | 31.97% |
| LMT221007C00420000 | 2022-09-23 3:46PM EDT | 2022-10-07 | 5.94 | 5.70 | 6.20 | -5.37 | -47.48% | 24 | 170 | 29.52% |
| LMT221014C00420000 | 2022-09-23 3:10PM EDT | 2022-10-14 | 7.70 | 7.80 | 8.70 | -3.20 | -29.36% | 41 | 54 | 30.45% |
| LMT221021C00420000 | 2022-09-23 3:40PM EDT | 2022-10-21 | 10.30 | 10.40 | 10.90 | -5.26 | -33.80% | 28 | 546 | 31.19% |
| LMT221028C00420000 | 2022-09-23 12:50PM EDT | 2022-10-28 | 10.04 | 11.00 | 13.30 | -3.32 | -24.85% | 14 | 14 | 32.61% |
| LMT221118C00420000 | 2022-09-23 3:21PM EDT | 2022-11-18 | 16.00 | 16.10 | 16.60 | -5.40 | -25.23% | 47 | 477 | 30.82% |
| LMT221216C00420000 | 2022-09-23 3:31PM EDT | 2022-12-16 | 19.35 | 19.00 | 19.70 | -4.85 | -20.04% | 10 | 339 | 29.04% |
| LMT230120C00420000 | 2022-09-23 3:33PM EDT | 2023-01-20 | 22.80 | 23.20 | 23.80 | -0.60 | -2.56% | 17 | 1,332 | 28.73% |
| LMT230317C00420000 | 2022-09-20 1:29PM EDT | 2023-03-17 | 30.40 | 28.60 | 29.50 | 0.00 | - | 6 | 19 | 28.67% |
| LMT230616C00420000 | 2022-09-14 3:07PM EDT | 2023-06-16 | 39.00 | 35.70 | 38.20 | 0.00 | - | 2 | 6 | 29.43% |
| LMT240119C00420000 | 2022-09-22 11:00AM EDT | 2024-01-19 | 55.35 | 50.50 | 53.60 | 0.00 | - | 21 | 153 | 29.98% |
| LMT250117C00420000 | 2022-09-19 3:36PM EDT | 2025-01-17 | 70.15 | 67.10 | 70.60 | 0.00 | - | 1 | 46 | 29.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930P00420000 | 2022-09-23 3:20PM EDT | 2022-09-30 | 11.20 | 10.00 | 10.90 | +5.90 | +111.32% | 8 | 98 | 32.34% |
| LMT221007P00420000 | 2022-09-23 3:20PM EDT | 2022-10-07 | 12.80 | 12.10 | 12.90 | +5.30 | +70.67% | 3 | 101 | 28.75% |
| LMT221014P00420000 | 2022-09-23 1:09PM EDT | 2022-10-14 | 15.80 | 14.00 | 14.90 | +6.50 | +69.89% | 2 | 30 | 28.53% |
| LMT221021P00420000 | 2022-09-23 11:45AM EDT | 2022-10-21 | 18.20 | 16.10 | 17.00 | +6.92 | +61.35% | 12 | 777 | 29.33% |
| LMT221028P00420000 | 2022-09-22 3:01PM EDT | 2022-10-28 | 12.70 | 17.30 | 19.10 | 0.00 | - | 1 | 4 | 30.36% |
| LMT221104P00420000 | 2022-09-22 2:40PM EDT | 2022-11-04 | 14.50 | 18.00 | 19.80 | +14.50 | - | - | 1 | 28.92% |
| LMT221118P00420000 | 2022-09-23 3:52PM EDT | 2022-11-18 | 22.00 | 20.80 | 21.90 | +5.80 | +35.80% | 15 | 352 | 28.28% |
| LMT221216P00420000 | 2022-09-23 1:47PM EDT | 2022-12-16 | 26.94 | 25.10 | 26.20 | +5.34 | +24.72% | 17 | 154 | 28.51% |
| LMT230120P00420000 | 2022-09-23 3:34PM EDT | 2023-01-20 | 28.80 | 27.70 | 28.90 | +6.57 | +29.55% | 18 | 212 | 26.80% |
| LMT230317P00420000 | 2022-09-22 3:49PM EDT | 2023-03-17 | 27.10 | 32.80 | 33.90 | 0.00 | - | 1 | 29 | 26.46% |
| LMT230616P00420000 | 2022-09-21 3:22PM EDT | 2023-06-16 | 32.30 | 38.00 | 39.50 | 0.00 | - | 3 | 36 | 25.44% |
| LMT240119P00420000 | 2022-09-22 10:31AM EDT | 2024-01-19 | 45.20 | 48.50 | 49.80 | 0.00 | - | 1 | 25 | 24.32% |
| LMT250117P00420000 | 2022-09-23 9:34AM EDT | 2025-01-17 | 60.00 | 59.00 | 61.00 | +60.00 | - | 1 | 0 | 22.85% |
© 2022 Yahoo. Todos los derechos reservados.
