Mercados españoles abiertos en 3 hrs 56 min
S&P 500
4.117,86 -46,14 (-1,11%) Nasdaq
11.910,52 -203,27 (-1,68%) NIKKEI 225
27.514,21 -92,25 (-0,33%) Dólar/Euro
1,0733 +0,0015 (+0,14%) Petróleo Brent
85,04 -0,05 (-0,06%) BTC-EUR
20.998,27 -849,85 (-3,89%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EST
Después del cierre:
Precio de ejercicio:450.00
Llamadaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230210C00450000 | 2023-02-08 10:03AM EST | 2023-02-10 | 19.24 | 19.30 | 20.90 | +4.64 | +31.78% | 2 | 60 | 52.81% |
| LMT230217C00450000 | 2023-02-08 12:03PM EST | 2023-02-17 | 22.13 | 21.20 | 22.40 | +2.10 | +10.48% | 167 | 807 | 33.05% |
| LMT230224C00450000 | 2023-02-06 9:39AM EST | 2023-02-24 | 20.65 | 22.30 | 23.90 | 0.00 | - | 3 | 38 | 29.95% |
| LMT230303C00450000 | 2023-02-08 11:11AM EST | 2023-03-03 | 24.34 | 22.60 | 24.20 | +4.54 | +22.93% | 4 | 22 | 25.80% |
| LMT230310C00450000 | 2023-02-06 9:30AM EST | 2023-03-10 | 18.00 | 23.40 | 25.10 | 0.00 | - | 3 | 3 | 24.68% |
| LMT230317C00450000 | 2023-02-08 3:11PM EST | 2023-03-17 | 23.98 | 24.80 | 25.80 | +0.18 | +0.76% | 7 | 683 | 23.64% |
| LMT230324C00450000 | 2023-02-07 3:45PM EST | 2023-03-24 | 24.95 | 25.70 | 27.10 | 0.00 | - | 14 | 7 | 24.04% |
| LMT230616C00450000 | 2023-02-08 11:15AM EST | 2023-06-16 | 38.50 | 37.40 | 38.30 | +4.40 | +12.90% | 15 | 208 | 25.20% |
| LMT230915C00450000 | 2023-02-03 3:28PM EST | 2023-09-15 | 38.67 | 45.70 | 47.80 | 0.00 | - | 2 | 14 | 26.18% |
| LMT240119C00450000 | 2023-02-08 11:00AM EST | 2024-01-19 | 57.80 | 56.40 | 58.50 | +5.20 | +9.89% | 1 | 189 | 27.00% |
| LMT250117C00450000 | 2023-02-08 10:26AM EST | 2025-01-17 | 76.54 | 75.30 | 80.10 | +4.29 | +5.94% | 1 | 58 | 27.47% |
Ventaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230210P00450000 | 2023-02-08 3:11PM EST | 2023-02-10 | 0.20 | 0.05 | 0.25 | -0.10 | -33.33% | 38 | 148 | 35.11% |
| LMT230217P00450000 | 2023-02-08 3:19PM EST | 2023-02-17 | 1.34 | 1.00 | 1.25 | -0.31 | -18.79% | 51 | 500 | 24.90% |
| LMT230224P00450000 | 2023-02-08 3:27PM EST | 2023-02-24 | 2.28 | 1.90 | 2.25 | -0.42 | -15.56% | 24 | 82 | 22.91% |
| LMT230303P00450000 | 2023-02-07 3:56PM EST | 2023-03-03 | 4.30 | 3.60 | 3.90 | 0.00 | - | 5 | 24 | 24.02% |
| LMT230310P00450000 | 2023-02-08 10:27AM EST | 2023-03-10 | 4.71 | 4.50 | 5.10 | -0.79 | -14.36% | 3 | 26 | 23.88% |
| LMT230317P00450000 | 2023-02-08 3:10PM EST | 2023-03-17 | 6.25 | 5.70 | 6.10 | -0.07 | -1.11% | 10 | 294 | 23.55% |
| LMT230324P00450000 | 2023-02-08 11:51AM EST | 2023-03-24 | 6.56 | 6.10 | 7.00 | -1.34 | -16.96% | 1 | 10 | 23.24% |
| LMT230616P00450000 | 2023-02-07 2:00PM EST | 2023-06-16 | 17.30 | 15.20 | 15.80 | 0.00 | - | 11 | 336 | 22.46% |
| LMT230915P00450000 | 2023-02-08 10:15AM EST | 2023-09-15 | 21.50 | 20.20 | 21.50 | -1.34 | -5.87% | 1 | 8 | 21.37% |
| LMT240119P00450000 | 2023-02-02 11:30AM EST | 2024-01-19 | 31.60 | 27.50 | 28.50 | 0.00 | - | 2 | 365 | 21.08% |
| LMT250117P00450000 | 2023-02-08 1:08PM EST | 2025-01-17 | 41.10 | 39.60 | 42.10 | 0.00 | - | 1 | 11 | 20.16% |
© 2023 Yahoo. Todos los derechos reservados.
