Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:43AM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 400.00 | 60.00 | 63.20 | 66.30 | 0.00 | - | 1 | 1 | 49.46% |
| LMT240524C00445000 | 2024-04-22 1:22PM EDT | 445.00 | 25.25 | 20.80 | 22.30 | 0.00 | - | - | 1 | 23.93% |
| LMT240524C00450000 | 2024-04-25 9:55AM EDT | 450.00 | 17.00 | 16.10 | 18.00 | 0.00 | - | 2 | 13 | 21.99% |
| LMT240524C00455000 | 2024-04-26 9:39AM EDT | 455.00 | 13.00 | 12.40 | 14.00 | 0.00 | - | 1 | 17 | 20.27% |
| LMT240524C00460000 | 2024-04-29 12:19PM EDT | 460.00 | 12.05 | 8.90 | 9.70 | 0.00 | - | 7 | 36 | 17.27% |
| LMT240524C00465000 | 2024-05-01 9:30AM EDT | 465.00 | 3.60 | 6.50 | 7.10 | -5.02 | -58.24% | 3 | 26 | 17.05% |
| LMT240524C00470000 | 2024-04-30 12:49PM EDT | 470.00 | 5.80 | 4.40 | 4.90 | 0.00 | - | 2 | 34 | 16.64% |
| LMT240524C00475000 | 2024-05-01 9:51AM EDT | 475.00 | 2.40 | 2.95 | 3.30 | -1.46 | -37.82% | 6 | 25 | 16.50% |
| LMT240524C00480000 | 2024-04-30 3:59PM EDT | 480.00 | 2.40 | 1.85 | 2.25 | 0.00 | - | 7 | 58 | 16.74% |
| LMT240524C00485000 | 2024-05-01 9:34AM EDT | 485.00 | 1.90 | 1.15 | 1.45 | -0.15 | -7.32% | 1 | 19 | 16.79% |
| LMT240524C00490000 | 2024-04-30 11:35AM EDT | 490.00 | 0.97 | 0.70 | 0.95 | 0.00 | - | 11 | 26 | 17.06% |
| LMT240524C00495000 | 2024-04-30 9:36AM EDT | 495.00 | 0.87 | 0.45 | 0.65 | 0.00 | - | 1 | 16 | 17.57% |
| LMT240524C00500000 | 2024-04-29 3:02PM EDT | 500.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 10 | 36 | 18.86% |
| LMT240524C00505000 | 2024-04-22 11:59AM EDT | 505.00 | 2.07 | 0.10 | 0.95 | 0.00 | - | - | 2 | 23.39% |
| LMT240524C00510000 | 2024-04-24 10:46AM EDT | 510.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | - | 2 | 25.06% |
| LMT240524C00515000 | 2024-04-22 2:28PM EDT | 515.00 | 1.01 | 0.05 | 0.85 | 0.00 | - | 2 | 5 | 26.64% |
| LMT240524C00525000 | 2024-04-24 12:29PM EDT | 525.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | - | 0 | 29.93% |
| LMT240524C00570000 | 2024-04-15 9:31AM EDT | 570.00 | 1.20 | 0.00 | 0.70 | 0.00 | - | - | 1 | 43.58% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00380000 | 2024-04-12 2:59PM EDT | 380.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 42.70% |
| LMT240524P00385000 | 2024-04-12 2:59PM EDT | 385.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 40.87% |
| LMT240524P00395000 | 2024-04-10 12:06PM EDT | 395.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 36.60% |
| LMT240524P00400000 | 2024-04-26 12:21PM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 34.20% |
| LMT240524P00410000 | 2024-04-30 11:02AM EDT | 410.00 | 0.20 | 0.20 | 0.85 | 0.00 | - | 3 | 27 | 30.24% |
| LMT240524P00415000 | 2024-04-19 3:30PM EDT | 415.00 | 0.94 | 0.05 | 0.90 | 0.00 | - | 13 | 32 | 28.17% |
| LMT240524P00425000 | 2024-04-26 10:11AM EDT | 425.00 | 0.55 | 0.15 | 1.05 | 0.00 | - | 2 | 2 | 24.15% |
| LMT240524P00430000 | 2024-04-29 10:47AM EDT | 430.00 | 0.50 | 0.45 | 0.60 | +0.15 | +42.86% | 1 | 69 | 18.89% |
| LMT240524P00435000 | 2024-04-29 9:40AM EDT | 435.00 | 0.73 | 0.65 | 0.80 | 0.00 | - | 1 | 17 | 17.73% |
| LMT240524P00440000 | 2024-04-29 9:40AM EDT | 440.00 | 1.05 | 0.90 | 1.15 | 0.00 | - | 1 | 14 | 16.85% |
| LMT240524P00445000 | 2024-04-29 12:02PM EDT | 445.00 | 1.29 | 1.35 | 1.65 | 0.00 | - | 5 | 20 | 15.95% |
| LMT240524P00450000 | 2024-04-29 3:01PM EDT | 450.00 | 1.75 | 1.95 | 2.30 | 0.00 | - | 2 | 16 | 14.84% |
| LMT240524P00455000 | 2024-04-30 3:55PM EDT | 455.00 | 2.70 | 3.00 | 3.40 | 0.00 | - | 1 | 37 | 14.11% |
| LMT240524P00460000 | 2024-04-30 11:36AM EDT | 460.00 | 4.60 | 4.60 | 5.10 | 0.00 | - | 1 | 34 | 13.68% |
| LMT240524P00465000 | 2024-04-29 11:47AM EDT | 465.00 | 5.97 | 6.90 | 7.40 | 0.00 | - | 1 | 9 | 13.29% |
| LMT240524P00470000 | 2024-04-23 9:47AM EDT | 470.00 | 9.10 | 9.60 | 11.10 | 0.00 | - | - | 1 | 14.68% |
© 2024 Yahoo. Todos los derechos reservados.