Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:27PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 400.00 | 64.30 | 61.80 | 66.60 | 0.00 | - | 1 | 2 | 52.69% |
| LMT240510C00430000 | 2024-04-26 12:24PM EDT | 430.00 | 32.80 | 31.70 | 37.00 | 0.00 | - | 2 | 2 | 49.17% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 22.10 | 27.00 | 0.00 | - | 3 | 14 | 39.17% |
| LMT240510C00442500 | 2024-04-26 2:47PM EDT | 442.50 | 20.84 | 19.80 | 24.40 | 0.00 | - | 1 | 1 | 36.15% |
| LMT240510C00445000 | 2024-04-25 2:10PM EDT | 445.00 | 20.30 | 17.70 | 21.60 | 0.00 | - | 1 | 3 | 32.23% |
| LMT240510C00447500 | 2024-04-29 2:28PM EDT | 447.50 | 19.83 | 14.90 | 19.30 | 0.00 | - | 2 | 3 | 30.48% |
| LMT240510C00450000 | 2024-05-01 10:07AM EDT | 450.00 | 13.40 | 14.50 | 15.50 | -0.40 | -2.90% | 1 | 21 | 22.21% |
| LMT240510C00452500 | 2024-04-24 11:01AM EDT | 452.50 | 10.77 | 12.00 | 13.40 | 0.00 | - | - | 3 | 21.39% |
| LMT240510C00455000 | 2024-05-01 10:08AM EDT | 455.00 | 9.40 | 10.20 | 11.00 | -2.36 | -20.07% | 1 | 42 | 19.09% |
| LMT240510C00457500 | 2024-05-01 12:31PM EDT | 457.50 | 9.40 | 8.20 | 8.90 | +1.00 | +11.90% | 4 | 8 | 17.69% |
| LMT240510C00460000 | 2024-05-01 1:22PM EDT | 460.00 | 7.45 | 6.60 | 7.20 | -1.02 | -12.04% | 13 | 54 | 17.28% |
| LMT240510C00462500 | 2024-05-01 11:17AM EDT | 462.50 | 5.25 | 5.00 | 5.50 | -1.55 | -22.79% | 7 | 11 | 16.31% |
| LMT240510C00465000 | 2024-05-01 1:22PM EDT | 465.00 | 4.50 | 3.70 | 4.20 | -0.80 | -15.09% | 14 | 38 | 16.03% |
| LMT240510C00467500 | 2024-05-01 1:28PM EDT | 467.50 | 3.21 | 2.80 | 3.10 | -1.09 | -25.35% | 11 | 43 | 15.75% |
| LMT240510C00470000 | 2024-05-01 11:36AM EDT | 470.00 | 1.95 | 1.95 | 2.30 | -1.15 | -37.10% | 7 | 104 | 15.83% |
| LMT240510C00472500 | 2024-05-01 9:54AM EDT | 472.50 | 1.25 | 1.35 | 1.65 | -0.70 | -35.90% | 3 | 30 | 15.82% |
| LMT240510C00475000 | 2024-05-01 1:29PM EDT | 475.00 | 1.20 | 0.90 | 1.15 | -0.40 | -25.00% | 21 | 65 | 15.80% |
| LMT240510C00480000 | 2024-04-30 3:49PM EDT | 480.00 | 0.50 | 0.40 | 0.55 | -0.35 | -41.18% | 2 | 78 | 16.05% |
| LMT240510C00485000 | 2024-04-30 1:55PM EDT | 485.00 | 0.25 | 0.20 | 0.35 | -0.21 | -45.65% | 2 | 194 | 17.55% |
| LMT240510C00490000 | 2024-04-30 2:15PM EDT | 490.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 115 | 24.05% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 28.59% |
| LMT240510C00500000 | 2024-05-01 9:39AM EDT | 500.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 42 | 31.35% |
| LMT240510C00505000 | 2024-04-26 12:31PM EDT | 505.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 4 | 41 | 34.45% |
| LMT240510C00510000 | 2024-04-18 9:36AM EDT | 510.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 36.91% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 3 | 10 | 39.26% |
| LMT240510C00520000 | 2024-04-29 2:37PM EDT | 520.00 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 1 | 8 | 42.04% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 44.78% |
| LMT240510C00530000 | 2024-04-29 10:28AM EDT | 530.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 47.46% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 370.00 | 0.48 | 0.00 | 0.65 | 0.00 | - | - | 7 | 66.02% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 28 | 49.22% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | - | 1 | 59.23% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | - | 4 | 55.49% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 51.88% |
| LMT240510P00405000 | 2024-04-29 2:32PM EDT | 405.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 19 | 67 | 48.27% |
| LMT240510P00410000 | 2024-04-29 2:32PM EDT | 410.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 42.43% |
| LMT240510P00415000 | 2024-04-30 10:34AM EDT | 415.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 16 | 41.68% |
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 420.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 10 | 24 | 38.04% |
| LMT240510P00425000 | 2024-04-29 1:52PM EDT | 425.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 34.91% |
| LMT240510P00430000 | 2024-04-29 1:52PM EDT | 430.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 31.18% |
| LMT240510P00435000 | 2024-04-25 12:38PM EDT | 435.00 | 0.42 | 0.05 | 0.80 | 0.00 | - | 11 | 32 | 27.86% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.00 | 0.85 | 0.00 | - | - | 1 | 26.34% |
| LMT240510P00440000 | 2024-04-30 12:13PM EDT | 440.00 | 0.25 | 0.15 | 0.90 | 0.00 | - | 8 | 37 | 24.77% |
| LMT240510P00442500 | 2024-04-29 10:28AM EDT | 442.50 | 0.30 | 0.25 | 0.45 | 0.00 | - | 2 | 9 | 19.07% |
| LMT240510P00445000 | 2024-04-30 11:06AM EDT | 445.00 | 0.43 | 0.35 | 0.45 | 0.00 | - | 5 | 38 | 17.26% |
| LMT240510P00447500 | 2024-05-01 12:35PM EDT | 447.50 | 0.50 | 0.40 | 0.60 | -0.05 | -9.09% | 5 | 13 | 16.63% |
| LMT240510P00450000 | 2024-04-30 3:10PM EDT | 450.00 | 0.62 | 0.60 | 0.75 | 0.00 | - | 13 | 22 | 15.66% |
| LMT240510P00452500 | 2024-05-01 1:55PM EDT | 452.50 | 0.99 | 0.85 | 1.05 | +0.17 | +20.73% | 1 | 32 | 15.22% |
| LMT240510P00455000 | 2024-05-01 1:54PM EDT | 455.00 | 1.34 | 1.20 | 1.45 | +0.09 | +7.20% | 7 | 44 | 14.75% |
| LMT240510P00457500 | 2024-05-01 2:04PM EDT | 457.50 | 1.85 | 1.75 | 2.05 | +0.10 | +5.71% | 7 | 27 | 14.52% |
| LMT240510P00460000 | 2024-05-01 11:30AM EDT | 460.00 | 2.80 | 2.45 | 2.75 | +0.18 | +6.87% | 10 | 19 | 14.01% |
| LMT240510P00462500 | 2024-05-01 1:00PM EDT | 462.50 | 3.50 | 3.30 | 3.80 | +0.80 | +29.63% | 3 | 2 | 14.00% |
| LMT240510P00465000 | 2024-05-01 1:21PM EDT | 465.00 | 4.50 | 4.70 | 5.10 | +0.49 | +12.22% | 4 | 17 | 14.05% |
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 470.00 | 7.02 | 7.60 | 8.90 | 0.00 | - | 42 | 50 | 16.18% |
© 2024 Yahoo. Todos los derechos reservados.