Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 430.00 | 43.00 | 33.10 | 38.10 | 0.00 | - | 10 | 0 | 32.19% |
| LMT240531C00435000 | 2024-05-01 3:18PM EDT | 435.00 | 30.00 | 28.30 | 33.30 | 0.00 | - | 1 | 3 | 29.65% |
| LMT240531C00440000 | 2024-04-16 9:30AM EDT | 440.00 | 25.16 | 23.60 | 28.90 | 0.00 | - | - | 1 | 27.94% |
| LMT240531C00445000 | 2024-04-25 9:47AM EDT | 445.00 | 25.20 | 19.10 | 24.20 | 0.00 | - | 10 | 21 | 25.31% |
| LMT240531C00450000 | 2024-04-29 1:16PM EDT | 450.00 | 20.10 | 15.30 | 19.60 | 0.00 | - | 1 | 9 | 22.69% |
| LMT240531C00455000 | 2024-04-26 11:19AM EDT | 455.00 | 12.14 | 12.80 | 15.30 | 0.00 | - | 1 | 44 | 20.38% |
| LMT240531C00460000 | 2024-05-02 12:24PM EDT | 460.00 | 8.30 | 8.30 | 11.20 | -1.70 | -17.00% | 1 | 39 | 18.02% |
| LMT240531C00465000 | 2024-05-02 12:17PM EDT | 465.00 | 5.79 | 6.70 | 7.50 | -1.21 | -17.29% | 5 | 83 | 15.77% |
| LMT240531C00470000 | 2024-05-02 3:12PM EDT | 470.00 | 4.06 | 4.50 | 5.50 | -1.94 | -32.33% | 4 | 36 | 15.87% |
| LMT240531C00475000 | 2024-05-02 3:12PM EDT | 475.00 | 2.65 | 2.90 | 4.80 | -1.41 | -34.73% | 35 | 16 | 17.83% |
| LMT240531C00480000 | 2024-05-02 3:00PM EDT | 480.00 | 1.85 | 1.75 | 2.40 | -0.77 | -29.39% | 2 | 21 | 15.21% |
| LMT240531C00485000 | 2024-05-02 2:45PM EDT | 485.00 | 1.10 | 1.00 | 1.75 | -1.02 | -48.11% | 2 | 14 | 15.84% |
| LMT240531C00490000 | 2024-04-29 3:14PM EDT | 490.00 | 1.65 | 0.65 | 1.10 | 0.00 | - | 19 | 17 | 15.76% |
| LMT240531C00495000 | 2024-04-29 3:02PM EDT | 495.00 | 0.93 | 0.45 | 0.90 | 0.00 | - | 3 | 5 | 16.86% |
| LMT240531C00500000 | 2024-05-01 3:52PM EDT | 500.00 | 0.50 | 0.15 | 1.45 | 0.00 | - | 2 | 27 | 21.18% |
| LMT240531C00505000 | 2024-04-26 9:30AM EDT | 505.00 | 0.70 | 0.10 | 1.70 | 0.00 | - | 1 | 4 | 24.15% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 520.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 28.88% |
| LMT240531C00560000 | 2024-04-19 3:05PM EDT | 560.00 | 0.80 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 41.36% |
| LMT240531C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 30 | 100 | 47.75% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00390000 | 2024-04-22 3:56PM EDT | 390.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | - | 1 | 33.03% |
| LMT240531P00400000 | 2024-04-22 1:04PM EDT | 400.00 | 0.81 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 35.42% |
| LMT240531P00405000 | 2024-04-22 11:20AM EDT | 405.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | - | 1 | 33.34% |
| LMT240531P00415000 | 2024-05-01 9:52AM EDT | 415.00 | 0.38 | 0.00 | 1.65 | 0.00 | - | 1 | 5 | 29.32% |
| LMT240531P00420000 | 2024-05-01 9:52AM EDT | 420.00 | 0.45 | 0.10 | 1.05 | 0.00 | - | 1 | 6 | 23.96% |
| LMT240531P00425000 | 2024-04-30 12:40PM EDT | 425.00 | 0.55 | 0.20 | 1.10 | 0.00 | - | 1 | 11 | 21.96% |
| LMT240531P00430000 | 2024-05-02 3:54PM EDT | 430.00 | 0.70 | 0.30 | 0.90 | -0.17 | -19.54% | 5 | 10 | 18.69% |
| LMT240531P00435000 | 2024-05-02 3:54PM EDT | 435.00 | 0.92 | 0.55 | 1.10 | +0.17 | +22.67% | 5 | 19 | 17.35% |
| LMT240531P00440000 | 2024-05-01 2:05PM EDT | 440.00 | 1.30 | 0.95 | 1.50 | 0.00 | - | 12 | 47 | 16.48% |
| LMT240531P00445000 | 2024-05-02 1:44PM EDT | 445.00 | 1.90 | 1.20 | 2.65 | +0.10 | +5.56% | 29 | 16 | 17.26% |
| LMT240531P00450000 | 2024-05-01 9:49AM EDT | 450.00 | 2.90 | 1.85 | 2.50 | 0.00 | - | 1 | 15 | 13.93% |
| LMT240531P00455000 | 2024-04-29 1:35PM EDT | 455.00 | 2.55 | 1.80 | 4.00 | 0.00 | - | 7 | 9 | 14.07% |
| LMT240531P00460000 | 2024-05-02 3:27PM EDT | 460.00 | 6.00 | 4.50 | 6.70 | +1.20 | +25.00% | 4 | 7 | 15.54% |
| LMT240531P00465000 | 2024-04-29 3:05PM EDT | 465.00 | 6.40 | 6.60 | 8.60 | 0.00 | - | 2 | 11 | 14.45% |
| LMT240531P00475000 | 2024-04-23 11:18AM EDT | 475.00 | 17.30 | 12.80 | 15.80 | 0.00 | - | - | 1 | 16.13% |
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 520.00 | 66.53 | 53.40 | 59.80 | 0.00 | - | - | 0 | 34.88% |
© 2024 Yahoo. Todos los derechos reservados.