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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240913C00540000 | 2024-09-03 10:59AM EDT | 2024-09-13 | 30.00 | 24.80 | 30.20 | 0.00 | - | 7 | 8 | 44.80% |
| LMT240920C00540000 | 2024-09-05 10:57AM EDT | 2024-09-20 | 30.15 | 25.80 | 30.60 | 0.00 | - | 1 | 53 | 31.78% |
| LMT240927C00540000 | 2024-09-03 3:24PM EDT | 2024-09-27 | 30.88 | 27.10 | 32.30 | 0.00 | - | 8 | 21 | 29.96% |
| LMT241018C00540000 | 2024-09-04 1:59PM EDT | 2024-10-18 | 39.00 | 31.10 | 35.20 | 0.00 | - | 2 | 4 | 25.67% |
| LMT241115C00540000 | 2024-09-03 11:49AM EDT | 2024-11-15 | 42.50 | 38.70 | 41.60 | 0.00 | - | 1 | 176 | 27.27% |
| LMT241220C00540000 | 2024-09-06 1:43PM EDT | 2024-12-20 | 44.40 | 42.10 | 44.40 | -6.67 | -13.06% | 2 | 39 | 24.77% |
| LMT250117C00540000 | 2024-09-06 12:22PM EDT | 2025-01-17 | 46.65 | 45.00 | 47.20 | +2.34 | +5.28% | 2 | 1,032 | 24.23% |
| LMT250321C00540000 | 2024-08-23 12:53PM EDT | 2025-03-21 | 41.66 | 50.00 | 54.90 | 0.00 | - | 2 | 322 | 24.94% |
| LMT250620C00540000 | 2024-09-05 9:57AM EDT | 2025-06-20 | 62.13 | 60.40 | 61.90 | 0.00 | - | 1 | 377 | 24.30% |
| LMT260116C00540000 | 2024-08-28 12:00PM EDT | 2026-01-16 | 69.91 | 72.20 | 75.50 | 0.00 | - | 3 | 28 | 23.88% |
| LMT261218C00540000 | 2024-08-30 3:31PM EDT | 2026-12-18 | 87.00 | 84.00 | 94.00 | 0.00 | - | 3 | 12 | 24.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240913P00540000 | 2024-09-06 2:58PM EDT | 2024-09-13 | 0.43 | 0.40 | 0.90 | -0.06 | -12.24% | 3 | 22 | 28.61% |
| LMT240920P00540000 | 2024-09-06 3:41PM EDT | 2024-09-20 | 1.15 | 0.95 | 2.70 | 0.00 | - | 11 | 460 | 27.36% |
| LMT240927P00540000 | 2024-09-03 3:48PM EDT | 2024-09-27 | 1.94 | 1.45 | 2.75 | 0.00 | - | 2 | 41 | 22.21% |
| LMT241004P00540000 | 2024-09-03 3:43PM EDT | 2024-10-04 | 2.50 | 1.25 | 5.00 | 0.00 | - | 2 | 21 | 24.35% |
| LMT241018P00540000 | 2024-09-06 3:18PM EDT | 2024-10-18 | 3.70 | 3.70 | 6.10 | +0.97 | +35.53% | 8 | 46 | 21.66% |
| LMT241115P00540000 | 2024-09-06 1:58PM EDT | 2024-11-15 | 7.90 | 8.00 | 8.40 | -0.10 | -1.25% | 3 | 142 | 19.59% |
| LMT241220P00540000 | 2024-09-05 11:23AM EDT | 2024-12-20 | 10.96 | 11.10 | 11.60 | 0.00 | - | 2 | 17 | 19.07% |
| LMT250117P00540000 | 2024-09-06 3:42PM EDT | 2025-01-17 | 13.70 | 12.70 | 13.50 | +0.66 | +5.06% | 1 | 120 | 18.51% |
| LMT250321P00540000 | 2024-08-26 2:17PM EDT | 2025-03-21 | 20.10 | 17.60 | 21.80 | 0.00 | - | - | 1 | 20.76% |
| LMT250620P00540000 | 2024-08-27 11:54AM EDT | 2025-06-20 | 24.90 | 23.10 | 28.00 | 0.00 | - | 3 | 2 | 20.47% |
| LMT260116P00540000 | 2024-08-07 9:31AM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| LMT261218P00540000 | 2024-08-02 9:30AM EDT | 2026-12-18 | 50.74 | 40.00 | 47.60 | 0.00 | - | 1 | 1 | 18.07% |
© 2024 Yahoo. Todos los derechos reservados.