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
19.590,34 -240,81 (-1,21%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930C00430000 | 2022-09-23 3:58PM EDT | 2022-09-30 | 1.20 | 1.05 | 1.30 | -3.10 | -72.09% | 153 | 259 | 30.47% |
| LMT221007C00430000 | 2022-09-23 3:28PM EDT | 2022-10-07 | 2.65 | 2.65 | 3.00 | -3.17 | -54.47% | 36 | 73 | 28.54% |
| LMT221014C00430000 | 2022-09-23 1:57PM EDT | 2022-10-14 | 4.00 | 4.20 | 4.80 | -3.10 | -43.66% | 15 | 155 | 28.72% |
| LMT221021C00430000 | 2022-09-23 12:47PM EDT | 2022-10-21 | 5.30 | 6.20 | 7.20 | -5.16 | -49.33% | 60 | 377 | 30.78% |
| LMT221028C00430000 | 2022-09-23 3:10PM EDT | 2022-10-28 | 7.80 | 7.40 | 9.00 | -3.20 | -29.09% | 51 | 59 | 31.31% |
| LMT221118C00430000 | 2022-09-23 3:46PM EDT | 2022-11-18 | 11.54 | 11.50 | 12.10 | -4.06 | -26.03% | 32 | 343 | 29.74% |
| LMT221216C00430000 | 2022-09-23 1:25PM EDT | 2022-12-16 | 14.03 | 14.50 | 15.20 | -5.17 | -26.93% | 9 | 144 | 28.28% |
| LMT230120C00430000 | 2022-09-23 3:33PM EDT | 2023-01-20 | 18.30 | 18.40 | 19.30 | -4.10 | -18.30% | 39 | 309 | 28.18% |
| LMT230317C00430000 | 2022-09-23 3:01PM EDT | 2023-03-17 | 23.50 | 23.70 | 24.70 | -5.80 | -19.80% | 8 | 27 | 28.00% |
| LMT230616C00430000 | 2022-09-23 12:06PM EDT | 2023-06-16 | 30.80 | 32.10 | 32.90 | -0.54 | -1.72% | 7 | 21 | 28.54% |
| LMT240119C00430000 | 2022-09-16 3:55PM EDT | 2024-01-19 | 47.19 | 46.80 | 48.70 | 0.00 | - | 1 | 65 | 29.51% |
| LMT250117C00430000 | 2022-09-22 3:59PM EDT | 2025-01-17 | 71.60 | 63.70 | 67.20 | 0.00 | - | 2 | 3 | 29.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220930P00430000 | 2022-09-23 10:34AM EDT | 2022-09-30 | 17.70 | 17.10 | 18.90 | +5.47 | +44.73% | 1 | 46 | 35.38% |
| LMT221007P00430000 | 2022-09-22 10:02AM EDT | 2022-10-07 | 17.00 | 18.70 | 20.20 | 0.00 | - | 1 | 24 | 29.66% |
| LMT221021P00430000 | 2022-09-22 2:25PM EDT | 2022-10-21 | 16.60 | 21.90 | 23.60 | 0.00 | - | 2 | 154 | 29.48% |
| LMT221118P00430000 | 2022-09-22 10:33AM EDT | 2022-11-18 | 21.10 | 26.30 | 27.80 | 0.00 | - | 1 | 196 | 27.73% |
| LMT221216P00430000 | 2022-09-23 12:35PM EDT | 2022-12-16 | 34.25 | 30.70 | 31.80 | +6.25 | +22.32% | 2 | 160 | 27.87% |
| LMT230120P00430000 | 2022-09-23 12:21PM EDT | 2023-01-20 | 35.39 | 32.20 | 34.10 | +8.09 | +29.63% | 1 | 243 | 25.89% |
| LMT230317P00430000 | 2022-08-31 2:31PM EDT | 2023-03-17 | 34.60 | 37.90 | 39.00 | 0.00 | - | 8 | 51 | 25.69% |
| LMT230616P00430000 | 2022-09-21 3:22PM EDT | 2023-06-16 | 36.70 | 43.80 | 45.40 | 0.00 | - | 2 | 13 | 25.41% |
| LMT240119P00430000 | 2022-09-22 2:09PM EDT | 2024-01-19 | 49.50 | 53.00 | 54.60 | 0.00 | - | 6 | 46 | 23.71% |
© 2022 Yahoo. Todos los derechos reservados.
