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:520.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00520000 | 2024-09-04 10:56AM EDT | 2024-09-20 | 60.29 | 51.20 | 56.40 | 0.00 | - | 2 | 10 | 54.50% |
| LMT241018C00520000 | 2024-08-30 3:06PM EDT | 2024-10-18 | 48.72 | 52.10 | 59.30 | 0.00 | - | 4 | 5 | 35.15% |
| LMT241115C00520000 | 2024-09-09 2:06PM EDT | 2024-11-15 | 64.25 | 60.20 | 62.40 | 0.00 | - | 1 | 411 | 31.29% |
| LMT241220C00520000 | 2024-09-09 2:06PM EDT | 2024-12-20 | 66.55 | 62.90 | 65.70 | 0.00 | - | 1 | 64 | 28.95% |
| LMT250117C00520000 | 2024-09-10 11:09AM EDT | 2025-01-17 | 68.55 | 65.00 | 66.10 | -0.15 | -0.22% | 2 | 622 | 26.02% |
| LMT250321C00520000 | 2024-09-03 10:50AM EDT | 2025-03-21 | 68.52 | 70.80 | 74.00 | 0.00 | - | 1 | 21 | 27.17% |
| LMT250620C00520000 | 2024-09-04 10:09AM EDT | 2025-06-20 | 82.75 | 77.40 | 79.20 | 0.00 | - | 1 | 140 | 25.41% |
| LMT260116C00520000 | 2024-08-30 12:48PM EDT | 2026-01-16 | 82.50 | 89.40 | 93.10 | 0.00 | - | 1 | 76 | 25.20% |
| LMT261218C00520000 | 2024-07-29 1:51PM EDT | 2026-12-18 | 73.48 | 92.00 | 101.00 | 0.00 | - | 2 | 6 | 21.99% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240913P00520000 | 2024-08-27 11:42AM EDT | 2024-09-13 | 0.55 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 57.37% |
| LMT240920P00520000 | 2024-09-10 2:56PM EDT | 2024-09-20 | 0.30 | 0.15 | 0.40 | -0.55 | -64.71% | 14 | 625 | 30.42% |
| LMT240927P00520000 | 2024-08-23 2:34PM EDT | 2024-09-27 | 1.74 | 0.25 | 0.80 | 0.00 | - | 8 | 8 | 27.23% |
| LMT241004P00520000 | 2024-09-09 12:49PM EDT | 2024-10-04 | 0.63 | 0.70 | 0.95 | 0.00 | - | 1 | 10 | 23.99% |
| LMT241018P00520000 | 2024-09-09 11:52AM EDT | 2024-10-18 | 1.15 | 1.00 | 1.45 | 0.00 | - | 2 | 32 | 21.21% |
| LMT241115P00520000 | 2024-09-06 1:17PM EDT | 2024-11-15 | 4.50 | 1.95 | 3.80 | 0.00 | - | 3 | 241 | 21.34% |
| LMT241220P00520000 | 2024-09-10 3:32PM EDT | 2024-12-20 | 5.95 | 5.80 | 6.10 | -1.05 | -15.00% | 10 | 73 | 20.47% |
| LMT250117P00520000 | 2024-09-10 3:36PM EDT | 2025-01-17 | 7.30 | 7.10 | 7.40 | -0.51 | -6.53% | 1 | 117 | 19.58% |
| LMT250321P00520000 | 2024-08-29 2:40PM EDT | 2025-03-21 | 12.40 | 11.00 | 14.50 | 0.00 | - | - | 11 | 21.82% |
| LMT250620P00520000 | 2024-09-10 1:08PM EDT | 2025-06-20 | 17.03 | 16.30 | 18.00 | +0.40 | +2.41% | 1 | 14 | 20.14% |
| LMT260116P00520000 | 2024-09-10 2:36PM EDT | 2026-01-16 | 26.58 | 26.00 | 27.40 | +1.52 | +6.07% | 3 | 3 | 19.46% |
© 2024 Yahoo. Todos los derechos reservados.