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:400.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00400000 | 2024-08-30 1:35PM EDT | 2024-09-20 | 164.50 | 168.90 | 173.50 | 0.00 | - | 15 | 0 | 152.44% |
| LMT241018C00400000 | 2024-08-22 2:40PM EDT | 2024-10-18 | 157.70 | 170.60 | 175.10 | 0.00 | - | - | 1 | 75.42% |
| LMT241115C00400000 | 2024-08-23 2:32PM EDT | 2024-11-15 | 155.50 | 172.40 | 176.20 | 0.00 | - | 5 | 37 | 61.29% |
| LMT241220C00400000 | 2024-08-20 1:25PM EDT | 2024-12-20 | 160.55 | 171.00 | 178.60 | 0.00 | - | 1 | 2 | 50.33% |
| LMT250117C00400000 | 2024-09-06 12:21PM EDT | 2025-01-17 | 170.70 | 173.20 | 176.60 | 0.00 | - | 5 | 322 | 48.17% |
| LMT250321C00400000 | 2024-09-13 2:01PM EDT | 2025-03-21 | 176.80 | 172.60 | 179.60 | -1.20 | -0.67% | 1 | 6 | 43.77% |
| LMT250620C00400000 | 2024-08-27 3:52PM EDT | 2025-06-20 | 167.05 | 174.80 | 182.40 | 0.00 | - | 1 | 7 | 38.98% |
| LMT260116C00400000 | 2024-09-04 2:13PM EDT | 2026-01-16 | 186.90 | 180.00 | 185.80 | 0.00 | - | 1 | 66 | 32.00% |
| LMT261218C00400000 | 2024-07-23 10:24AM EDT | 2026-12-18 | 118.50 | 172.10 | 179.60 | 0.00 | - | 2 | 2 | 20.85% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00400000 | 2024-09-09 11:23AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 308 | 99.61% |
| LMT241004P00400000 | 2024-08-28 11:43AM EDT | 2024-10-04 | 0.10 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 85.29% |
| LMT241018P00400000 | 2024-08-28 11:43AM EDT | 2024-10-18 | 0.10 | 0.05 | 3.80 | 0.00 | - | 1 | 1 | 69.06% |
| LMT241115P00400000 | 2024-09-09 2:35PM EDT | 2024-11-15 | 0.40 | 0.05 | 5.40 | 0.00 | - | 3 | 57 | 54.94% |
| LMT241220P00400000 | 2024-08-16 11:03AM EDT | 2024-12-20 | 1.08 | 0.30 | 1.25 | 0.00 | - | 10 | 62 | 37.70% |
| LMT250117P00400000 | 2024-09-12 12:01PM EDT | 2025-01-17 | 0.95 | 0.60 | 4.70 | 0.00 | - | 2 | 707 | 43.92% |
| LMT250321P00400000 | 2024-09-13 11:01AM EDT | 2025-03-21 | 1.37 | 0.60 | 1.90 | -0.81 | -37.16% | 10 | 27 | 29.29% |
| LMT250620P00400000 | 2024-09-12 3:22PM EDT | 2025-06-20 | 2.70 | 1.20 | 5.50 | 0.00 | - | 4 | 1,164 | 30.61% |
| LMT260116P00400000 | 2024-09-13 1:20PM EDT | 2026-01-16 | 6.14 | 5.80 | 8.90 | -0.76 | -11.01% | 15 | 233 | 26.46% |
| LMT261218P00400000 | 2024-09-09 1:52PM EDT | 2026-12-18 | 11.83 | 8.00 | 16.90 | 0.00 | - | 2 | 34 | 25.23% |
© 2024 Yahoo. Todos los derechos reservados.