Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:580.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241011C00580000 | 2024-10-11 3:20PM EDT | 2024-10-11 | 22.26 | 21.30 | 26.40 | +4.30 | +23.94% | 2 | 68 | 80.84% |
| LMT241018C00580000 | 2024-10-11 3:55PM EDT | 2024-10-18 | 24.65 | 23.60 | 26.10 | +2.94 | +13.54% | 29 | 982 | 27.17% |
| LMT241025C00580000 | 2024-10-09 3:59PM EDT | 2024-10-25 | 30.00 | 27.70 | 30.80 | 0.00 | - | 1 | 24 | 33.15% |
| LMT241101C00580000 | 2024-10-10 2:15PM EDT | 2024-11-01 | 26.00 | 29.30 | 30.90 | 0.00 | - | 1 | 14 | 27.58% |
| LMT241115C00580000 | 2024-10-11 1:07PM EDT | 2024-11-15 | 31.13 | 33.60 | 38.00 | +1.23 | +4.11% | 2 | 509 | 32.37% |
| LMT241220C00580000 | 2024-10-11 3:32PM EDT | 2024-12-20 | 37.00 | 35.60 | 41.30 | +4.20 | +12.80% | 4 | 525 | 26.45% |
| LMT250117C00580000 | 2024-10-09 12:33PM EDT | 2025-01-17 | 44.25 | 41.60 | 44.30 | 0.00 | - | 3 | 690 | 24.98% |
| LMT250321C00580000 | 2024-10-11 10:41AM EDT | 2025-03-21 | 48.70 | 50.00 | 51.20 | -5.60 | -10.31% | 2 | 589 | 24.10% |
| LMT250620C00580000 | 2024-10-08 9:37AM EDT | 2025-06-20 | 64.58 | 59.10 | 61.00 | 0.00 | - | 2 | 436 | 24.42% |
| LMT250919C00580000 | 2024-10-11 3:27PM EDT | 2025-09-19 | 66.30 | 64.80 | 69.50 | -3.40 | -4.88% | 2 | 6 | 24.73% |
| LMT260116C00580000 | 2024-10-08 11:22AM EDT | 2026-01-16 | 79.00 | 73.50 | 77.10 | 0.00 | - | 2 | 36 | 24.23% |
| LMT261218C00580000 | 2024-10-02 1:59PM EDT | 2026-12-18 | 95.94 | 93.20 | 100.40 | 0.00 | - | 8 | 17 | 25.25% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241011P00580000 | 2024-10-11 11:50AM EDT | 2024-10-11 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 2 | 115 | 35.16% |
| LMT241018P00580000 | 2024-10-11 3:50PM EDT | 2024-10-18 | 0.43 | 0.30 | 0.50 | -0.62 | -59.05% | 9 | 718 | 18.63% |
| LMT241025P00580000 | 2024-10-11 3:58PM EDT | 2024-10-25 | 3.33 | 3.10 | 3.50 | -0.37 | -10.00% | 10 | 159 | 24.80% |
| LMT241101P00580000 | 2024-10-09 9:54AM EDT | 2024-11-01 | 4.80 | 2.00 | 4.50 | 0.00 | - | 5 | 39 | 22.80% |
| LMT241108P00580000 | 2024-10-11 10:57AM EDT | 2024-11-08 | 6.40 | 5.20 | 6.60 | -0.90 | -12.33% | 2 | 13 | 23.80% |
| LMT241115P00580000 | 2024-10-11 3:14PM EDT | 2024-11-15 | 7.55 | 6.80 | 7.30 | -1.25 | -14.20% | 26 | 280 | 22.49% |
| LMT241220P00580000 | 2024-10-10 12:33PM EDT | 2024-12-20 | 12.20 | 11.00 | 11.50 | -0.30 | -2.40% | 6 | 120 | 20.61% |
| LMT250117P00580000 | 2024-10-11 11:18AM EDT | 2025-01-17 | 14.49 | 13.30 | 14.00 | -1.51 | -9.44% | 10 | 301 | 19.68% |
| LMT250321P00580000 | 2024-10-11 1:38PM EDT | 2025-03-21 | 21.30 | 19.40 | 23.30 | -1.60 | -6.99% | 5 | 55 | 21.65% |
| LMT250620P00580000 | 2024-09-30 1:24PM EDT | 2025-06-20 | 34.60 | 26.30 | 27.40 | 0.00 | - | 10 | 30 | 19.50% |
| LMT260116P00580000 | 2024-10-10 2:50PM EDT | 2026-01-16 | 41.20 | 34.80 | 38.60 | 0.00 | - | 6 | 26 | 18.75% |
| LMT261218P00580000 | 2024-10-01 12:47PM EDT | 2026-12-18 | 51.58 | 47.00 | 53.70 | 0.00 | - | - | 0 | 18.70% |
| LMT270115P00580000 | 2024-10-01 10:26AM EDT | 2027-01-15 | 54.18 | 48.30 | 57.00 | 0.00 | - | - | 2 | 19.33% |
© 2024 Yahoo. Todos los derechos reservados.