Mercados españoles cerrados
S&P 500
5.035,40 -36,23 (-0,71%) Nasdaq
15.553,21 -159,54 (-1,02%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0741 +0,0040 (+0,38%) Petróleo Brent
88,21 +0,19 (+0,22%) Bitcoin EUR
60.072,82 -545,26 (-0,90%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:34PM EDT. Mercado abierto.
Precio de ejercicio:460.00
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00460000 | 2024-04-25 1:09PM EDT | 2024-04-26 | 3.80 | 2.95 | 3.60 | +1.55 | +68.89% | 188 | 364 | 18.14% |
| LMT240503C00460000 | 2024-04-25 1:15PM EDT | 2024-05-03 | 6.30 | 5.60 | 6.00 | +1.40 | +28.57% | 40 | 172 | 17.08% |
| LMT240510C00460000 | 2024-04-25 11:10AM EDT | 2024-05-10 | 6.35 | 7.40 | 7.70 | -0.15 | -2.31% | 5 | 37 | 17.27% |
| LMT240517C00460000 | 2024-04-25 12:06PM EDT | 2024-05-17 | 7.89 | 8.90 | 9.60 | +0.19 | +2.47% | 4 | 457 | 18.54% |
| LMT240524C00460000 | 2024-04-25 12:56PM EDT | 2024-05-24 | 10.40 | 10.30 | 11.00 | +1.31 | +14.41% | 6 | 37 | 18.90% |
| LMT240531C00460000 | 2024-04-24 2:49PM EDT | 2024-05-31 | 12.14 | 10.70 | 13.20 | +1.68 | +16.06% | 1 | 37 | 20.79% |
| LMT240621C00460000 | 2024-04-25 1:17PM EDT | 2024-06-21 | 12.75 | 12.30 | 12.70 | +1.33 | +11.65% | 61 | 747 | 15.92% |
| LMT240719C00460000 | 2024-04-25 11:47AM EDT | 2024-07-19 | 14.90 | 15.70 | 16.20 | -0.10 | -0.67% | 13 | 594 | 17.00% |
| LMT240920C00460000 | 2024-04-25 10:06AM EDT | 2024-09-20 | 24.00 | 22.90 | 23.50 | +2.80 | +13.21% | 2 | 99 | 19.14% |
| LMT241115C00460000 | 2024-04-25 12:15PM EDT | 2024-11-15 | 29.70 | 29.80 | 30.60 | +0.78 | +2.70% | 2 | 13 | 21.48% |
| LMT250117C00460000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 34.65 | 34.80 | 36.50 | -0.35 | -1.00% | 1 | 708 | 22.54% |
| LMT250321C00460000 | 2024-04-23 12:00PM EDT | 2025-03-21 | 44.90 | 38.80 | 41.30 | 0.00 | - | 2 | 19 | 23.04% |
| LMT250620C00460000 | 2024-04-23 9:35AM EDT | 2025-06-20 | 55.00 | 43.60 | 47.70 | 0.00 | - | 2 | 14 | 23.66% |
| LMT260116C00460000 | 2024-04-24 9:45AM EDT | 2026-01-16 | 57.10 | 56.90 | 59.90 | +1.10 | +1.96% | 2 | 42 | 24.43% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00460000 | 2024-04-25 1:12PM EDT | 2024-04-26 | 0.85 | 1.05 | 1.25 | -2.10 | -71.19% | 79 | 241 | 15.44% |
| LMT240503P00460000 | 2024-04-25 1:15PM EDT | 2024-05-03 | 2.95 | 3.00 | 3.30 | -1.95 | -39.80% | 24 | 86 | 14.64% |
| LMT240510P00460000 | 2024-04-25 10:34AM EDT | 2024-05-10 | 5.32 | 4.30 | 4.70 | -0.98 | -15.56% | 20 | 5 | 14.66% |
| LMT240517P00460000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 6.55 | 5.20 | 5.50 | -0.15 | -2.24% | 1 | 191 | 13.98% |
| LMT240524P00460000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 6.90 | 5.70 | 6.60 | -2.40 | -25.81% | 28 | 7 | 14.34% |
| LMT240531P00460000 | 2024-04-25 10:53AM EDT | 2024-05-31 | 7.80 | 6.40 | 8.50 | +1.80 | +30.00% | 3 | 5 | 16.18% |
| LMT240621P00460000 | 2024-04-25 12:34PM EDT | 2024-06-21 | 9.89 | 9.40 | 9.80 | -1.41 | -12.48% | 16 | 209 | 14.70% |
| LMT240719P00460000 | 2024-04-25 11:52AM EDT | 2024-07-19 | 12.50 | 11.10 | 11.60 | -0.10 | -0.79% | 5 | 123 | 14.10% |
| LMT240920P00460000 | 2024-04-23 1:15PM EDT | 2024-09-20 | 17.85 | 16.70 | 17.20 | 0.00 | - | 22 | 61 | 15.49% |
| LMT241115P00460000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 23.50 | 20.60 | 21.30 | 0.00 | - | 1 | 3 | 16.19% |
| LMT241220P00460000 | 2024-04-18 3:06PM EDT | 2024-12-20 | 30.10 | 23.40 | 24.20 | 0.00 | - | - | 3 | 16.91% |
| LMT250117P00460000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 26.20 | 25.00 | 25.80 | -0.70 | -2.60% | 4 | 865 | 17.03% |
| LMT250321P00460000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 29.30 | 27.90 | 29.20 | -1.70 | -5.48% | 5 | 52 | 17.27% |
| LMT250620P00460000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 35.93 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.10% |
| LMT260116P00460000 | 2024-01-24 3:22PM EDT | 2026-01-16 | 52.60 | 48.90 | 56.00 | 0.00 | - | 2 | 19 | 23.67% |
© 2024 Yahoo. Todos los derechos reservados.