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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00550000 | 2024-09-13 9:34AM EDT | 2024-09-20 | 17.65 | 17.40 | 23.20 | -2.09 | -10.59% | 4 | 330 | 36.08% |
| LMT240927C00550000 | 2024-09-13 11:23AM EDT | 2024-09-27 | 21.24 | 21.40 | 23.90 | +0.21 | +1.00% | 10 | 3 | 26.69% |
| LMT241018C00550000 | 2024-09-13 2:50PM EDT | 2024-10-18 | 26.75 | 26.00 | 28.60 | -6.13 | -18.64% | 10 | 30 | 24.65% |
| LMT241115C00550000 | 2024-09-11 3:43PM EDT | 2024-11-15 | 30.58 | 30.60 | 34.60 | 0.00 | - | 5 | 227 | 25.32% |
| LMT241220C00550000 | 2024-09-05 9:57AM EDT | 2024-12-20 | 37.00 | 36.30 | 37.90 | 0.00 | - | 1 | 56 | 23.26% |
| LMT250117C00550000 | 2024-09-12 12:33PM EDT | 2025-01-17 | 37.90 | 37.20 | 40.40 | 0.00 | - | 1 | 1,068 | 22.48% |
| LMT250321C00550000 | 2024-08-30 2:34PM EDT | 2025-03-21 | 42.90 | 44.20 | 48.00 | 0.00 | - | 3 | 105 | 23.22% |
| LMT250620C00550000 | 2024-09-09 12:58PM EDT | 2025-06-20 | 62.25 | 52.20 | 57.80 | 0.00 | - | 1 | 265 | 24.19% |
| LMT260116C00550000 | 2024-09-13 1:49PM EDT | 2026-01-16 | 69.90 | 64.10 | 70.10 | +3.33 | +5.00% | 2 | 132 | 23.11% |
| LMT261218C00550000 | 2024-09-10 2:46PM EDT | 2026-12-18 | 86.50 | 80.00 | 88.00 | 0.00 | - | 1 | 12 | 23.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00550000 | 2024-09-13 12:23PM EDT | 2024-09-20 | 0.45 | 0.50 | 0.60 | -0.45 | -50.00% | 42 | 411 | 20.52% |
| LMT240927P00550000 | 2024-09-13 3:22PM EDT | 2024-09-27 | 1.40 | 1.20 | 4.60 | -0.70 | -33.33% | 1 | 54 | 28.52% |
| LMT241004P00550000 | 2024-09-13 2:00PM EDT | 2024-10-04 | 2.20 | 1.95 | 6.60 | -0.75 | -25.42% | 5 | 28 | 27.59% |
| LMT241011P00550000 | 2024-09-12 10:31AM EDT | 2024-10-11 | 4.31 | 2.60 | 7.50 | 0.00 | - | 1 | 8 | 25.45% |
| LMT241018P00550000 | 2024-09-13 3:11PM EDT | 2024-10-18 | 4.03 | 3.70 | 4.80 | -0.67 | -14.26% | 96 | 163 | 18.00% |
| LMT241115P00550000 | 2024-09-13 10:18AM EDT | 2024-11-15 | 9.50 | 8.90 | 9.90 | -0.28 | -2.86% | 14 | 189 | 19.72% |
| LMT241220P00550000 | 2024-09-13 12:44PM EDT | 2024-12-20 | 12.10 | 12.00 | 13.00 | -0.70 | -5.47% | 3 | 129 | 18.69% |
| LMT250117P00550000 | 2024-09-13 3:20PM EDT | 2025-01-17 | 14.20 | 12.60 | 14.80 | -0.80 | -5.33% | 11 | 102 | 17.93% |
| LMT250321P00550000 | 2024-09-11 1:16PM EDT | 2025-03-21 | 21.50 | 17.80 | 23.10 | 0.00 | - | 2 | 21 | 20.03% |
| LMT250620P00550000 | 2024-09-13 1:26PM EDT | 2025-06-20 | 25.00 | 24.80 | 28.20 | -1.00 | -3.85% | 4 | 40 | 19.14% |
| LMT260116P00550000 | 2024-08-30 9:30AM EDT | 2026-01-16 | 37.00 | 34.80 | 38.50 | 0.00 | - | 2 | 6 | 18.54% |
© 2024 Yahoo. Todos los derechos reservados.