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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX241220C00165000 | 2024-02-23 3:57PM EDT | 165.00 | 55.15 | 50.50 | 53.60 | 0.00 | - | 1 | 0 | 0.00% |
| LHX241220C00170000 | 2024-06-03 12:50PM EDT | 170.00 | 56.94 | 55.50 | 60.00 | 0.00 | - | 1 | 17 | 43.05% |
| LHX241220C00185000 | 2024-02-27 1:31PM EDT | 185.00 | 35.36 | 35.60 | 37.20 | 0.00 | - | - | 12 | 0.00% |
| LHX241220C00190000 | 2024-05-17 1:53PM EDT | 190.00 | 38.72 | 32.60 | 33.70 | 0.00 | - | 3 | 13 | 0.00% |
| LHX241220C00195000 | 2024-04-29 9:30AM EDT | 195.00 | 30.22 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LHX241220C00200000 | 2024-06-17 9:30AM EDT | 200.00 | 24.90 | 29.60 | 31.50 | 0.00 | - | 1 | 33 | 28.03% |
| LHX241220C00210000 | 2024-06-24 9:30AM EDT | 210.00 | 24.80 | 22.70 | 23.90 | 0.00 | - | 3 | 67 | 25.99% |
| LHX241220C00220000 | 2024-06-17 12:18PM EDT | 220.00 | 13.92 | 15.70 | 17.70 | 0.00 | - | 3 | 217 | 25.01% |
| LHX241220C00230000 | 2024-06-26 1:01PM EDT | 230.00 | 10.36 | 10.30 | 12.10 | 0.00 | - | 2 | 253 | 23.42% |
| LHX241220C00240000 | 2024-06-18 2:31PM EDT | 240.00 | 6.68 | 6.40 | 7.90 | 0.00 | - | 1 | 156 | 22.39% |
| LHX241220C00250000 | 2024-06-26 1:43PM EDT | 250.00 | 3.65 | 3.40 | 4.80 | 0.00 | - | 4 | 172 | 21.43% |
| LHX241220C00260000 | 2024-06-27 1:35PM EDT | 260.00 | 2.13 | 1.95 | 2.65 | 0.00 | - | 1 | 234 | 20.47% |
| LHX241220C00270000 | 2024-06-17 1:45PM EDT | 270.00 | 1.09 | 0.75 | 1.95 | 0.00 | - | 2 | 955 | 21.71% |
| LHX241220C00280000 | 2024-06-12 3:41PM EDT | 280.00 | 0.70 | 0.35 | 1.20 | 0.00 | - | 8 | 24 | 21.82% |
| LHX241220C00290000 | 2024-03-08 4:53PM EDT | 290.00 | 1.45 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 24.37% |
| LHX241220C00300000 | 2024-05-24 10:32AM EDT | 300.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 10 | 12 | 31.52% |
| LHX241220C00320000 | 2024-04-11 9:30AM EDT | 320.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 10 | 31.43% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX241220P00110000 | 2024-05-28 3:05PM EDT | 110.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 40 | 51.76% |
| LHX241220P00135000 | 2024-05-10 3:52PM EDT | 135.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 21 | 50.94% |
| LHX241220P00150000 | 2024-06-14 1:11PM EDT | 150.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 3 | 76 | 35.27% |
| LHX241220P00155000 | 2024-06-24 11:59AM EDT | 155.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 3 | 14 | 41.28% |
| LHX241220P00160000 | 2024-06-25 3:55PM EDT | 160.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 1 | 264 | 29.76% |
| LHX241220P00165000 | 2024-05-14 12:48PM EDT | 165.00 | 0.95 | 0.20 | 0.95 | 0.00 | - | 30 | 32 | 28.52% |
| LHX241220P00170000 | 2024-05-06 2:03PM EDT | 170.00 | 1.75 | 0.00 | 2.75 | 0.00 | - | 1 | 40 | 34.44% |
| LHX241220P00175000 | 2024-05-15 10:16AM EDT | 175.00 | 1.35 | 0.75 | 1.85 | 0.00 | - | 4 | 19 | 28.31% |
| LHX241220P00180000 | 2024-06-13 3:49PM EDT | 180.00 | 1.50 | 0.95 | 3.20 | 0.00 | - | 1 | 38 | 30.54% |
| LHX241220P00185000 | 2024-06-26 2:20PM EDT | 185.00 | 1.55 | 1.10 | 2.00 | 0.00 | - | 3 | 55 | 23.97% |
| LHX241220P00190000 | 2024-06-25 3:12PM EDT | 190.00 | 1.85 | 1.50 | 2.15 | 0.00 | - | 2 | 376 | 22.02% |
| LHX241220P00195000 | 2024-04-26 10:40AM EDT | 195.00 | 6.80 | 2.80 | 3.30 | 0.00 | - | 3 | 5 | 22.75% |
| LHX241220P00200000 | 2024-06-28 2:22PM EDT | 200.00 | 3.75 | 2.80 | 3.70 | +0.27 | +7.76% | 1 | 124 | 21.02% |
| LHX241220P00210000 | 2024-06-25 11:41AM EDT | 210.00 | 5.83 | 5.10 | 5.80 | 0.00 | - | 1 | 75 | 19.53% |
| LHX241220P00220000 | 2024-06-24 9:57AM EDT | 220.00 | 8.00 | 7.80 | 9.60 | 0.00 | - | 2 | 240 | 19.21% |
| LHX241220P00230000 | 2024-06-26 1:19PM EDT | 230.00 | 13.92 | 12.20 | 14.50 | 0.00 | - | 5 | 24 | 18.53% |
| LHX241220P00240000 | 2024-05-21 2:44PM EDT | 240.00 | 19.40 | 19.10 | 20.40 | 0.00 | - | 2 | 3 | 17.25% |
© 2024 Yahoo. Todos los derechos reservados.