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 - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930C00425000 | 2022-09-23 3:53PM EDT | 2022-09-30 | 2.01 | 1.90 | 2.25 | -4.54 | -69.31% | 272 | 120 | 30.62% |
| LMT221007C00425000 | 2022-09-23 3:46PM EDT | 2022-10-07 | 4.20 | 4.00 | 4.70 | -3.70 | -46.84% | 13 | 77 | 30.10% |
| LMT221014C00425000 | 2022-09-23 2:52PM EDT | 2022-10-14 | 5.30 | 5.70 | 6.40 | -4.80 | -47.52% | 22 | 140 | 29.10% |
| LMT221021C00425000 | 2022-09-22 3:15PM EDT | 2022-10-21 | 13.20 | 8.00 | 8.70 | 0.00 | - | 13 | 418 | 30.48% |
| LMT221028C00425000 | 2022-09-23 10:35AM EDT | 2022-10-28 | 10.00 | 9.10 | 10.50 | -4.76 | -32.25% | 4 | 32 | 30.88% |
| LMT221104C00425000 | 2022-09-22 10:47AM EDT | 2022-11-04 | 14.18 | 10.90 | 12.40 | +14.18 | - | - | 10 | 31.66% |
| LMT221118C00425000 | 2022-09-23 2:27PM EDT | 2022-11-18 | 13.30 | 13.50 | 14.30 | -4.60 | -25.70% | 30 | 291 | 30.36% |
| LMT221216C00425000 | 2022-09-23 12:31PM EDT | 2022-12-16 | 15.20 | 16.60 | 17.40 | -4.80 | -24.00% | 7 | 111 | 28.71% |
| LMT230120C00425000 | 2022-09-23 3:48PM EDT | 2023-01-20 | 20.60 | 20.60 | 21.30 | -4.40 | -17.60% | 18 | 219 | 28.27% |
| LMT230317C00425000 | 2022-09-23 12:48PM EDT | 2023-03-17 | 24.40 | 26.10 | 27.10 | -6.50 | -21.04% | 3 | 34 | 28.39% |
| LMT230616C00425000 | 2022-09-22 12:09PM EDT | 2023-06-16 | 39.00 | 34.30 | 36.50 | 0.00 | - | 6 | 125 | 29.70% |
| LMT240119C00425000 | 2022-09-23 3:11PM EDT | 2024-01-19 | 49.15 | 49.30 | 50.70 | +0.15 | +0.31% | 3 | 60 | 29.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930P00425000 | 2022-09-23 3:32PM EDT | 2022-09-30 | 14.95 | 13.40 | 14.90 | +7.15 | +91.67% | 13 | 61 | 34.85% |
| LMT221007P00425000 | 2022-09-23 3:09PM EDT | 2022-10-07 | 17.15 | 15.00 | 16.70 | +7.15 | +71.50% | 1 | 52 | 30.36% |
| LMT221014P00425000 | 2022-09-22 10:28AM EDT | 2022-10-14 | 12.20 | 16.80 | 17.90 | 0.00 | - | 1 | 4 | 27.90% |
| LMT221021P00425000 | 2022-09-22 3:07PM EDT | 2022-10-21 | 13.49 | 18.70 | 20.00 | 0.00 | - | 17 | 233 | 29.01% |
| LMT221028P00425000 | 2022-09-21 2:04PM EDT | 2022-10-28 | 13.30 | 20.30 | 22.80 | +13.30 | - | - | 9 | 31.65% |
| LMT221118P00425000 | 2022-09-23 10:53AM EDT | 2022-11-18 | 24.00 | 23.50 | 25.50 | +5.60 | +30.43% | 2 | 212 | 29.21% |
| LMT221216P00425000 | 2022-09-23 3:20PM EDT | 2022-12-16 | 28.70 | 27.80 | 29.00 | +6.55 | +29.57% | 2 | 342 | 28.30% |
| LMT230120P00425000 | 2022-09-23 1:44PM EDT | 2023-01-20 | 32.45 | 30.20 | 31.50 | +7.15 | +28.26% | 1 | 150 | 26.43% |
| LMT230317P00425000 | 2022-09-16 2:27PM EDT | 2023-03-17 | 35.30 | 35.20 | 36.20 | 0.00 | - | 1 | 13 | 25.91% |
| LMT230616P00425000 | 2022-09-23 2:42PM EDT | 2023-06-16 | 43.70 | 40.80 | 42.50 | +7.00 | +19.07% | 20 | 7 | 25.50% |
| LMT240119P00425000 | 2022-09-22 10:05AM EDT | 2024-01-19 | 49.80 | 49.90 | 52.00 | 0.00 | - | 2 | 14 | 23.93% |
© 2022 Yahoo. Todos los derechos reservados.
