Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628C00450000 | 2024-05-29 3:15PM EDT | 450.00 | 8.51 | 16.10 | 22.50 | 0.00 | - | 5 | 3 | 17.40% |
| LMT240628C00455000 | 2024-05-29 10:02AM EDT | 455.00 | 7.00 | 15.30 | 16.80 | 0.00 | - | - | 15 | 12.54% |
| LMT240628C00460000 | 2024-05-30 3:53PM EDT | 460.00 | 9.50 | 11.70 | 13.30 | +2.20 | +30.14% | 2 | 15 | 13.50% |
| LMT240628C00465000 | 2024-05-31 3:04PM EDT | 465.00 | 6.50 | 8.40 | 10.70 | +1.40 | +27.45% | 11 | 9 | 14.97% |
| LMT240628C00470000 | 2024-05-31 1:50PM EDT | 470.00 | 5.20 | 5.80 | 7.30 | +1.70 | +48.57% | 3 | 20 | 13.72% |
| LMT240628C00475000 | 2024-05-31 2:56PM EDT | 475.00 | 2.99 | 3.80 | 7.20 | +0.99 | +49.50% | 4 | 79 | 17.89% |
| LMT240628C00480000 | 2024-05-31 1:54PM EDT | 480.00 | 1.71 | 2.35 | 4.70 | +0.41 | +31.54% | 7 | 53 | 16.55% |
| LMT240628C00485000 | 2024-05-31 2:30PM EDT | 485.00 | 1.20 | 1.45 | 2.40 | +0.75 | +166.67% | 1 | 27 | 14.36% |
| LMT240628C00490000 | 2024-05-28 1:45PM EDT | 490.00 | 0.81 | 0.95 | 1.35 | +0.36 | +80.00% | 1 | 23 | 13.86% |
| LMT240628C00495000 | 2024-05-31 2:30PM EDT | 495.00 | 0.60 | 0.45 | 1.50 | -0.22 | -26.83% | 4 | 11 | 16.64% |
| LMT240628C00500000 | 2024-05-20 3:53PM EDT | 500.00 | 0.60 | 0.30 | 0.80 | 0.00 | - | 1 | 13 | 15.88% |
| LMT240628C00620000 | 2024-05-28 9:30AM EDT | 620.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 62.57% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628P00385000 | 2024-05-28 11:04AM EDT | 385.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 50.31% |
| LMT240628P00405000 | 2024-05-17 11:39AM EDT | 405.00 | 0.40 | 0.00 | 4.10 | 0.00 | - | 3 | 3 | 49.23% |
| LMT240628P00420000 | 2024-05-16 11:02AM EDT | 420.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | - | 5 | 40.91% |
| LMT240628P00425000 | 2024-05-14 2:00PM EDT | 425.00 | 0.58 | 0.35 | 4.60 | 0.00 | - | - | 2 | 39.27% |
| LMT240628P00430000 | 2024-05-30 1:50PM EDT | 430.00 | 0.73 | 0.20 | 4.30 | 0.00 | - | 2 | 3 | 35.38% |
| LMT240628P00435000 | 2024-05-30 2:58PM EDT | 435.00 | 0.98 | 0.45 | 1.35 | 0.00 | - | 4 | 8 | 22.21% |
| LMT240628P00440000 | 2024-05-30 2:58PM EDT | 440.00 | 1.42 | 0.60 | 1.45 | 0.00 | - | 8 | 14 | 20.20% |
| LMT240628P00445000 | 2024-05-31 11:46AM EDT | 445.00 | 2.05 | 0.85 | 1.60 | -0.12 | -5.53% | 5 | 26 | 18.25% |
| LMT240628P00450000 | 2024-05-31 2:24PM EDT | 450.00 | 2.47 | 1.35 | 1.80 | -0.65 | -20.83% | 5 | 26 | 16.30% |
| LMT240628P00455000 | 2024-05-31 2:24PM EDT | 455.00 | 3.65 | 2.20 | 4.90 | -1.85 | -33.64% | 10 | 83 | 21.32% |
| LMT240628P00460000 | 2024-05-28 3:51PM EDT | 460.00 | 9.52 | 2.70 | 4.10 | 0.00 | - | 75 | 77 | 16.08% |
| LMT240628P00465000 | 2024-05-30 11:08AM EDT | 465.00 | 8.65 | 5.00 | 8.60 | 0.00 | - | 1 | 13 | 21.42% |
| LMT240628P00470000 | 2024-05-30 10:33AM EDT | 470.00 | 13.07 | 7.10 | 8.20 | 0.00 | - | 1 | 1 | 16.11% |
| LMT240628P00475000 | 2024-05-31 3:47PM EDT | 475.00 | 13.50 | 9.90 | 12.40 | -1.65 | -10.89% | 1 | 2 | 18.95% |
© 2024 Yahoo. Todos los derechos reservados.