Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:54PM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240705C00300000 | 2024-06-28 1:25PM EDT | 300.00 | 169.25 | 159.10 | 164.30 | 0.00 | - | 3 | 3 | 496.68% |
| LMT240705C00400000 | 2024-07-05 11:47AM EDT | 400.00 | 59.20 | 58.70 | 64.60 | -10.60 | -15.19% | 2 | 0 | 214.01% |
| LMT240705C00440000 | 2024-06-28 10:43AM EDT | 440.00 | 30.10 | 18.00 | 24.00 | 0.00 | - | 12 | 12 | 90.41% |
| LMT240705C00447500 | 2024-06-28 1:25PM EDT | 447.50 | 22.68 | 10.60 | 15.60 | 0.00 | - | 3 | 3 | 52.59% |
| LMT240705C00450000 | 2024-07-05 1:56PM EDT | 450.00 | 11.60 | 11.10 | 12.80 | -7.67 | -39.80% | 2 | 3 | 39.55% |
| LMT240705C00455000 | 2024-06-28 2:36PM EDT | 455.00 | 11.35 | 6.00 | 8.50 | 0.00 | - | 1 | 5 | 38.57% |
| LMT240705C00457500 | 2024-07-03 11:00AM EDT | 457.50 | 7.00 | 2.50 | 5.90 | 0.00 | - | 1 | 1 | 29.27% |
| LMT240705C00460000 | 2024-07-05 2:33PM EDT | 460.00 | 1.80 | 0.80 | 2.85 | -3.20 | -64.65% | 41 | 19 | 13.87% |
| LMT240705C00462500 | 2024-07-05 2:34PM EDT | 462.50 | 0.30 | 0.15 | 0.40 | -9.37 | -96.90% | 153 | 93 | 4.74% |
| LMT240705C00465000 | 2024-07-05 1:30PM EDT | 465.00 | 0.05 | 0.00 | 0.05 | -2.37 | -97.93% | 25 | 142 | 7.13% |
| LMT240705C00467500 | 2024-07-05 2:02PM EDT | 467.50 | 0.05 | 0.00 | 0.05 | -0.67 | -93.06% | 10 | 60 | 12.11% |
| LMT240705C00470000 | 2024-07-05 1:24PM EDT | 470.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 21 | 148 | 16.80% |
| LMT240705C00472500 | 2024-07-05 1:23PM EDT | 472.50 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 4 | 115 | 21.19% |
| LMT240705C00475000 | 2024-07-05 1:38PM EDT | 475.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 151 | 25.39% |
| LMT240705C00477500 | 2024-07-05 1:29PM EDT | 477.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 55 | 29.59% |
| LMT240705C00480000 | 2024-07-05 2:08PM EDT | 480.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 96 | 33.59% |
| LMT240705C00485000 | 2024-07-02 10:23AM EDT | 485.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 57 | 41.41% |
| LMT240705C00490000 | 2024-07-01 11:00AM EDT | 490.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 49.02% |
| LMT240705C00495000 | 2024-07-01 9:45AM EDT | 495.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 51.95% |
| LMT240705C00500000 | 2024-07-01 10:09AM EDT | 500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 58.59% |
| LMT240705C00505000 | 2024-07-03 10:06AM EDT | 505.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | 1 | 108 | 110.55% |
| LMT240705C00520000 | 2024-06-28 3:30PM EDT | 520.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 137.11% |
| LMT240705C00525000 | 2024-06-27 12:02PM EDT | 525.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 26 | 145.80% |
| LMT240705C00530000 | 2024-06-26 2:47PM EDT | 530.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 7 | 154.35% |
| LMT240705C00535000 | 2024-06-28 10:44AM EDT | 535.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 109.38% |
| LMT240705C00540000 | 2024-06-28 10:02AM EDT | 540.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 170.90% |
| LMT240705C00545000 | 2024-06-28 12:30PM EDT | 545.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 178.91% |
| LMT240705C00550000 | 2024-06-28 11:08AM EDT | 550.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 45 | 53 | 186.82% |
| LMT240705C00570000 | 2024-06-24 11:19AM EDT | 570.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 182.81% |
| LMT240705C00580000 | 2024-06-18 12:01PM EDT | 580.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 195.70% |
| LMT240705C00590000 | 2024-06-18 12:01PM EDT | 590.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 208.20% |
| LMT240705C00630000 | 2024-06-10 10:18AM EDT | 630.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 255.08% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240705P00350000 | 2024-06-18 12:00PM EDT | 350.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 226.17% |
| LMT240705P00380000 | 2024-06-20 2:26PM EDT | 380.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 213.67% |
| LMT240705P00385000 | 2024-06-07 3:14PM EDT | 385.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 201.86% |
| LMT240705P00390000 | 2024-06-26 9:53AM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 29 | 146.48% |
| LMT240705P00405000 | 2024-06-25 2:12PM EDT | 405.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 154.83% |
| LMT240705P00410000 | 2024-07-01 10:52AM EDT | 410.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 143.16% |
| LMT240705P00415000 | 2024-07-01 11:13AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 17 | 78.91% |
| LMT240705P00420000 | 2024-07-02 12:30PM EDT | 420.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 71.09% |
| LMT240705P00430000 | 2024-07-02 12:30PM EDT | 430.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 12 | 36 | 55.47% |
| LMT240705P00435000 | 2024-07-05 9:35AM EDT | 435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 51.56% |
| LMT240705P00440000 | 2024-07-05 10:00AM EDT | 440.00 | 0.06 | 0.00 | 0.55 | -0.04 | -40.00% | 26 | 20 | 57.23% |
| LMT240705P00445000 | 2024-07-05 10:16AM EDT | 445.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 2 | 38 | 38.48% |
| LMT240705P00447500 | 2024-07-05 11:07AM EDT | 447.50 | 0.05 | 0.00 | 0.30 | -0.55 | -91.67% | 1 | 4 | 41.99% |
| LMT240705P00450000 | 2024-07-05 1:00PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 3 | 150 | 25.78% |
| LMT240705P00452500 | 2024-07-05 12:03PM EDT | 452.50 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 12 | 21 | 24.02% |
| LMT240705P00455000 | 2024-07-05 9:51AM EDT | 455.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 57 | 18.95% |
| LMT240705P00457500 | 2024-07-05 1:06PM EDT | 457.50 | 0.08 | 0.00 | 0.15 | -0.20 | -71.43% | 4 | 56 | 15.09% |
| LMT240705P00460000 | 2024-07-05 1:40PM EDT | 460.00 | 0.10 | 0.00 | 0.10 | -0.12 | -54.55% | 20 | 189 | 7.96% |
| LMT240705P00462500 | 2024-07-05 2:31PM EDT | 462.50 | 0.71 | 0.35 | 0.70 | +0.26 | +57.78% | 132 | 141 | 6.62% |
| LMT240705P00465000 | 2024-07-05 11:14AM EDT | 465.00 | 4.49 | 1.55 | 6.90 | +3.49 | +349.00% | 73 | 198 | 56.71% |
| LMT240705P00467500 | 2024-07-05 9:40AM EDT | 467.50 | 3.00 | 4.80 | 9.50 | -0.10 | -3.23% | 2 | 63 | 68.26% |
| LMT240705P00470000 | 2024-07-05 12:20PM EDT | 470.00 | 9.78 | 7.20 | 10.40 | +4.13 | +73.10% | 14 | 52 | 59.72% |
| LMT240705P00472500 | 2024-07-05 12:53PM EDT | 472.50 | 12.00 | 9.00 | 12.70 | +4.81 | +66.90% | 2 | 30 | 65.67% |
| LMT240705P00480000 | 2024-06-24 12:17PM EDT | 480.00 | 8.27 | 16.10 | 21.90 | 0.00 | - | - | 0 | 69.97% |
© 2024 Yahoo. Todos los derechos reservados.