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:620.00
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241018C00620000 | 2024-10-11 3:58PM EDT | 2024-10-18 | 1.55 | 1.35 | 1.65 | +0.33 | +27.05% | 65 | 285 | 20.23% |
| LMT241025C00620000 | 2024-10-11 3:19PM EDT | 2024-10-25 | 6.00 | 6.20 | 6.80 | +1.20 | +25.00% | 20 | 61 | 27.68% |
| LMT241101C00620000 | 2024-10-11 3:18PM EDT | 2024-11-01 | 7.30 | 7.80 | 8.40 | +1.07 | +17.17% | 2 | 23 | 25.62% |
| LMT241108C00620000 | 2024-10-10 2:44PM EDT | 2024-11-08 | 8.46 | 9.10 | 12.00 | 0.00 | - | 2 | 4 | 27.90% |
| LMT241115C00620000 | 2024-10-11 9:56AM EDT | 2024-11-15 | 12.02 | 11.70 | 12.40 | +2.02 | +20.20% | 17 | 265 | 25.52% |
| LMT241220C00620000 | 2024-10-11 1:26PM EDT | 2024-12-20 | 15.31 | 16.00 | 18.30 | +1.21 | +8.58% | 7 | 333 | 23.79% |
| LMT250117C00620000 | 2024-10-11 3:40PM EDT | 2025-01-17 | 19.92 | 20.20 | 21.00 | +1.22 | +6.52% | 26 | 345 | 22.30% |
| LMT250321C00620000 | 2024-10-11 1:29PM EDT | 2025-03-21 | 29.00 | 29.00 | 29.90 | +2.10 | +7.81% | 8 | 615 | 23.00% |
| LMT250620C00620000 | 2024-10-10 11:16AM EDT | 2025-06-20 | 37.30 | 35.20 | 39.70 | 0.00 | - | 1 | 116 | 23.29% |
| LMT250919C00620000 | 2024-10-04 10:35AM EDT | 2025-09-19 | 44.90 | 45.60 | 47.20 | -3.30 | -6.85% | 1 | 97 | 23.17% |
| LMT260116C00620000 | 2024-10-10 2:35PM EDT | 2026-01-16 | 51.58 | 54.60 | 56.30 | 0.00 | - | 47 | 83 | 23.32% |
| LMT261218C00620000 | 2024-09-26 10:08AM EDT | 2026-12-18 | 54.10 | 72.80 | 79.40 | 0.00 | - | 10 | 28 | 24.23% |
| LMT270115C00620000 | 2024-10-03 1:40PM EDT | 2027-01-15 | 75.70 | 73.70 | 80.90 | 0.00 | - | 5 | 6 | 24.24% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241025P00620000 | 2024-10-07 2:54PM EDT | 2024-10-25 | 22.10 | 20.00 | 22.50 | 0.00 | - | 1 | 1 | 27.38% |
| LMT241101P00620000 | 2024-10-07 11:25AM EDT | 2024-11-01 | 19.60 | 20.00 | 23.00 | 0.00 | - | 3 | 3 | 23.31% |
| LMT241115P00620000 | 2024-10-10 2:45PM EDT | 2024-11-15 | 26.00 | 24.10 | 28.80 | -3.90 | -13.04% | 1 | 23 | 26.32% |
| LMT241220P00620000 | 2024-10-04 10:42AM EDT | 2024-12-20 | 33.10 | 29.80 | 31.30 | 0.00 | - | 1 | 16 | 21.06% |
| LMT250117P00620000 | 2024-10-10 2:38PM EDT | 2025-01-17 | 36.70 | 32.00 | 32.90 | 0.00 | - | 3 | 15 | 19.12% |
| LMT250321P00620000 | 2024-10-11 1:49PM EDT | 2025-03-21 | 40.50 | 36.30 | 42.30 | +0.80 | +2.02% | 7 | 62 | 20.87% |
| LMT250620P00620000 | 2024-10-08 3:43PM EDT | 2025-06-20 | 43.80 | 44.30 | 45.50 | 0.00 | - | 12 | 8 | 18.29% |
| LMT260116P00620000 | 2024-10-10 3:01PM EDT | 2026-01-16 | 59.00 | 53.20 | 56.70 | 0.00 | - | 22 | 15 | 17.66% |
| LMT270115P00620000 | 2024-10-02 12:31PM EDT | 2027-01-15 | 71.52 | 66.60 | 73.90 | 0.00 | - | - | 1 | 17.96% |
© 2024 Yahoo. Todos los derechos reservados.