U.S. markets closed
F S&P 500
5,631.00 +1.25 (+0.02%) F Dow Jones
41,462.00 +35.00 (+0.08%) F Nasdaq
19,522.00 -8.25 (-0.04%) E-mini Russell 2000 Index Futur
2,192.40 +7.60 (+0.35%) Petróleo
68.95 +0.30 (+0.44%) Oro
2,610.90 +0.20 (+0.01%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00500000 | 2024-09-12 3:57PM EDT | 2024-09-20 | 68.43 | 69.00 | 72.80 | 0.00 | - | 6 | 7 | 69.53% |
| LMT241018C00500000 | 2024-09-12 3:57PM EDT | 2024-10-18 | 70.96 | 71.60 | 75.90 | 0.00 | - | 6 | 12 | 43.97% |
| LMT241115C00500000 | 2024-09-11 9:42AM EDT | 2024-11-15 | 74.97 | 75.00 | 77.90 | 0.00 | - | 1 | 279 | 35.91% |
| LMT241220C00500000 | 2024-09-09 11:02AM EDT | 2024-12-20 | 85.00 | 74.50 | 80.10 | 0.00 | - | 5 | 939 | 31.52% |
| LMT250117C00500000 | 2024-09-13 10:20AM EDT | 2025-01-17 | 77.20 | 76.90 | 80.50 | -0.17 | -0.22% | 1 | 649 | 28.18% |
| LMT250321C00500000 | 2024-09-09 9:33AM EDT | 2025-03-21 | 84.00 | 83.40 | 86.40 | 0.00 | - | 6 | 239 | 27.98% |
| LMT250620C00500000 | 2024-09-12 1:54PM EDT | 2025-06-20 | 89.20 | 89.00 | 94.00 | 0.00 | - | 2 | 133 | 27.85% |
| LMT260116C00500000 | 2024-08-29 11:48AM EDT | 2026-01-16 | 98.48 | 99.00 | 103.90 | 0.00 | - | 2 | 171 | 25.58% |
| LMT261218C00500000 | 2024-09-11 1:24PM EDT | 2026-12-18 | 112.00 | 109.80 | 117.80 | 0.00 | - | 1 | 17 | 24.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00500000 | 2024-09-13 11:21AM EDT | 2024-09-20 | 0.16 | 0.05 | 0.40 | -0.21 | -56.76% | 7 | 435 | 53.61% |
| LMT240927P00500000 | 2024-09-13 3:33PM EDT | 2024-09-27 | 0.40 | 0.30 | 1.10 | -0.21 | -34.43% | 1 | 25 | 45.90% |
| LMT241018P00500000 | 2024-09-13 12:34PM EDT | 2024-10-18 | 0.50 | 0.40 | 1.00 | 0.00 | - | 5 | 83 | 27.12% |
| LMT241115P00500000 | 2024-09-12 11:34AM EDT | 2024-11-15 | 2.30 | 1.95 | 2.30 | +0.05 | +2.22% | 1 | 355 | 24.24% |
| LMT241220P00500000 | 2024-09-13 10:18AM EDT | 2024-12-20 | 3.60 | 3.20 | 3.60 | -0.70 | -16.28% | 6 | 472 | 21.89% |
| LMT250117P00500000 | 2024-09-13 2:10PM EDT | 2025-01-17 | 4.40 | 4.20 | 4.60 | -0.28 | -5.98% | 8 | 272 | 20.78% |
| LMT250321P00500000 | 2024-09-13 11:13AM EDT | 2025-03-21 | 7.41 | 6.80 | 10.70 | -0.79 | -9.63% | 8 | 53 | 23.06% |
| LMT250620P00500000 | 2024-08-21 11:17AM EDT | 2025-06-20 | 14.50 | 10.70 | 15.50 | 0.00 | - | 10 | 35 | 22.30% |
| LMT260116P00500000 | 2024-08-20 3:52PM EDT | 2026-01-16 | 24.51 | 19.60 | 22.50 | 0.00 | - | 7 | 12 | 20.29% |
| LMT261218P00500000 | 2024-09-04 10:15AM EDT | 2026-12-18 | 32.61 | 28.30 | 35.60 | +3.11 | +10.54% | 1 | 39 | 20.28% |
© 2024 Yahoo. Todos los derechos reservados.