L3Harris Technologies, Inc. (LHX)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816C00110000 | 2024-03-01 3:38PM EDT | 110.00 | 100.63 | 102.10 | 106.90 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240816C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 90.80 | 96.40 | 100.50 | 0.00 | - | 4 | 0 | 92.72% |
| LHX240816C00160000 | 2024-01-23 12:19PM EDT | 160.00 | 50.41 | 53.40 | 57.30 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240816C00170000 | 2024-06-21 1:34PM EDT | 170.00 | 55.81 | 54.10 | 57.90 | 0.00 | - | 1 | 2 | 54.82% |
| LHX240816C00180000 | 2024-03-21 12:47PM EDT | 180.00 | 37.68 | 28.80 | 32.50 | 0.00 | - | 1 | 13 | 0.00% |
| LHX240816C00185000 | 2024-03-21 12:47PM EDT | 185.00 | 33.28 | 24.50 | 28.10 | 0.00 | - | 1 | 6 | 0.00% |
| LHX240816C00190000 | 2024-06-06 1:22PM EDT | 190.00 | 35.87 | 34.20 | 38.50 | 0.00 | - | 24 | 107 | 51.60% |
| LHX240816C00195000 | 2024-06-03 10:31AM EDT | 195.00 | 32.17 | 29.20 | 32.80 | 0.00 | - | 1 | 85 | 42.91% |
| LHX240816C00200000 | 2024-06-05 10:25AM EDT | 200.00 | 26.98 | 25.80 | 28.00 | 0.00 | - | 1 | 45 | 38.73% |
| LHX240816C00210000 | 2024-06-25 10:16AM EDT | 210.00 | 18.20 | 16.40 | 18.80 | +1.18 | +6.93% | 4 | 198 | 31.32% |
| LHX240816C00220000 | 2024-06-26 3:44PM EDT | 220.00 | 9.26 | 9.50 | 10.00 | 0.00 | - | 13 | 875 | 23.29% |
| LHX240816C00230000 | 2024-06-28 9:35AM EDT | 230.00 | 4.90 | 4.10 | 4.50 | +0.90 | +22.50% | 2 | 1,945 | 20.91% |
| LHX240816C00240000 | 2024-06-28 12:13PM EDT | 240.00 | 1.35 | 1.15 | 1.65 | -0.10 | -6.90% | 29 | 1,396 | 20.03% |
| LHX240816C00250000 | 2024-06-27 3:39PM EDT | 250.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 50 | 502 | 19.75% |
| LHX240816C00260000 | 2024-06-14 9:40AM EDT | 260.00 | 0.28 | 0.00 | 2.25 | 0.00 | - | 1 | 958 | 36.95% |
| LHX240816C00270000 | 2024-03-22 11:25AM EDT | 270.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 7 | 40 | 32.64% |
| LHX240816C00280000 | 2024-01-31 2:42PM EDT | 280.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LHX240816C00290000 | 2024-04-11 11:17AM EDT | 290.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 37 | 28 | 40.87% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816P00125000 | 2024-05-14 3:53PM EDT | 125.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.59% |
| LHX240816P00145000 | 2024-01-19 2:29PM EDT | 145.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 25 | 25 | 63.33% |
| LHX240816P00150000 | 2024-05-02 11:32AM EDT | 150.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 5 | 36 | 68.24% |
| LHX240816P00155000 | 2024-06-27 10:13AM EDT | 155.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 82 | 48.24% |
| LHX240816P00160000 | 2024-06-24 11:37AM EDT | 160.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 111 | 46.14% |
| LHX240816P00165000 | 2024-05-20 3:35PM EDT | 165.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 312 | 39.36% |
| LHX240816P00170000 | 2024-05-31 10:11AM EDT | 170.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 481 | 51.36% |
| LHX240816P00175000 | 2024-06-13 3:34PM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 43.41% |
| LHX240816P00180000 | 2024-05-28 3:55PM EDT | 180.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 39.38% |
| LHX240816P00185000 | 2024-05-31 10:14AM EDT | 185.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 156 | 35.43% |
| LHX240816P00190000 | 2024-06-24 12:57PM EDT | 190.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 12 | 344 | 42.82% |
| LHX240816P00195000 | 2024-06-25 10:31AM EDT | 195.00 | 0.35 | 0.05 | 1.65 | 0.00 | - | 10 | 172 | 34.23% |
| LHX240816P00200000 | 2024-06-21 10:56AM EDT | 200.00 | 0.66 | 0.35 | 0.60 | 0.00 | - | 1 | 131 | 22.46% |
| LHX240816P00210000 | 2024-06-28 2:27PM EDT | 210.00 | 1.40 | 1.15 | 1.40 | -0.10 | -6.67% | 1 | 383 | 19.46% |
| LHX240816P00220000 | 2024-06-28 3:19PM EDT | 220.00 | 3.90 | 3.30 | 3.90 | -0.10 | -2.50% | 29 | 237 | 18.38% |
| LHX240816P00230000 | 2024-06-24 2:36PM EDT | 230.00 | 7.50 | 7.90 | 8.60 | 0.00 | - | 2 | 23 | 16.64% |
| LHX240816P00240000 | 2024-02-23 11:31AM EDT | 240.00 | 27.00 | 28.20 | 30.10 | 0.00 | - | 5 | 0 | 61.23% |
| LHX240816P00270000 | 2024-01-26 10:41AM EDT | 270.00 | 61.00 | 54.40 | 57.60 | 0.00 | - | 1 | 0 | 77.44% |
© 2024 Yahoo. Todos los derechos reservados.