Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:30PM EDT. Mercado abierto.
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240726C00445000 | 2024-06-26 10:46AM EDT | 445.00 | 24.29 | 19.80 | 21.20 | 0.00 | - | 1 | 3 | 23.83% |
| LMT240726C00450000 | 2024-07-03 11:39AM EDT | 450.00 | 18.94 | 16.30 | 17.50 | 0.00 | - | 2 | 3 | 23.29% |
| LMT240726C00455000 | 2024-06-10 2:44PM EDT | 455.00 | 20.00 | 12.40 | 13.60 | 0.00 | - | - | 1 | 21.57% |
| LMT240726C00460000 | 2024-07-05 1:01PM EDT | 460.00 | 9.20 | 9.50 | 10.00 | -2.90 | -23.97% | 4 | 16 | 19.83% |
| LMT240726C00465000 | 2024-07-05 2:08PM EDT | 465.00 | 7.30 | 7.10 | 7.50 | -2.10 | -22.34% | 31 | 90 | 19.63% |
| LMT240726C00470000 | 2024-07-05 1:48PM EDT | 470.00 | 5.10 | 4.80 | 5.30 | -2.00 | -28.17% | 26 | 54 | 19.09% |
| LMT240726C00475000 | 2024-07-05 1:02PM EDT | 475.00 | 3.30 | 3.30 | 3.80 | -1.90 | -36.54% | 4 | 173 | 19.20% |
| LMT240726C00480000 | 2024-07-05 12:29PM EDT | 480.00 | 2.03 | 2.15 | 2.55 | -1.52 | -42.82% | 6 | 91 | 18.98% |
| LMT240726C00485000 | 2024-07-05 12:29PM EDT | 485.00 | 1.37 | 1.35 | 1.65 | -0.71 | -34.13% | 1 | 76 | 18.81% |
| LMT240726C00490000 | 2024-07-02 3:52PM EDT | 490.00 | 1.40 | 0.90 | 1.50 | 0.00 | - | 2 | 34 | 20.78% |
| LMT240726C00495000 | 2024-07-05 11:45AM EDT | 495.00 | 0.72 | 0.55 | 0.75 | -0.38 | -34.55% | 1 | 65 | 19.39% |
| LMT240726C00500000 | 2024-06-24 3:44PM EDT | 500.00 | 1.53 | 0.35 | 0.55 | 0.00 | - | 22 | 28 | 20.09% |
| LMT240726C00505000 | 2024-06-24 12:53PM EDT | 505.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| LMT240726C00510000 | 2024-06-20 12:16PM EDT | 510.00 | 0.66 | 0.05 | 1.55 | 0.00 | - | - | 1 | 30.31% |
| LMT240726C00520000 | 2024-06-24 10:52AM EDT | 520.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240726P00250000 | 2024-06-10 11:48AM EDT | 250.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 122.07% |
| LMT240726P00395000 | 2024-06-17 9:45AM EDT | 395.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LMT240726P00415000 | 2024-06-24 11:24AM EDT | 415.00 | 0.53 | 0.05 | 1.05 | 0.00 | - | 9 | 10 | 30.07% |
| LMT240726P00420000 | 2024-06-24 9:30AM EDT | 420.00 | 0.99 | 0.45 | 0.80 | 0.00 | - | 1 | 0 | 25.75% |
| LMT240726P00425000 | 2024-07-05 10:24AM EDT | 425.00 | 0.84 | 0.60 | 0.80 | +0.17 | +25.37% | 10 | 1 | 23.22% |
| LMT240726P00430000 | 2024-07-05 10:59AM EDT | 430.00 | 0.94 | 0.75 | 1.05 | +0.17 | +22.08% | 20 | 100 | 22.12% |
| LMT240726P00435000 | 2024-07-05 10:18AM EDT | 435.00 | 1.24 | 1.05 | 1.35 | +0.20 | +19.23% | 2 | 28 | 20.86% |
| LMT240726P00440000 | 2024-07-03 12:17PM EDT | 440.00 | 1.27 | 1.35 | 1.80 | 0.00 | - | 3 | 155 | 19.76% |
| LMT240726P00445000 | 2024-07-05 12:54PM EDT | 445.00 | 2.47 | 2.10 | 2.50 | +0.56 | +29.32% | 3 | 59 | 18.93% |
| LMT240726P00450000 | 2024-07-03 12:58PM EDT | 450.00 | 3.40 | 3.10 | 4.10 | +0.93 | +37.65% | 1 | 86 | 19.80% |
| LMT240726P00455000 | 2024-07-05 1:25PM EDT | 455.00 | 5.00 | 4.60 | 5.10 | +1.00 | +25.00% | 7 | 46 | 18.11% |
| LMT240726P00460000 | 2024-07-05 2:12PM EDT | 460.00 | 6.90 | 6.60 | 7.00 | +1.90 | +38.00% | 42 | 48 | 17.65% |
| LMT240726P00465000 | 2024-07-05 2:16PM EDT | 465.00 | 9.20 | 8.90 | 9.60 | +1.90 | +25.68% | 17 | 65 | 17.68% |
| LMT240726P00470000 | 2024-07-05 12:06PM EDT | 470.00 | 12.88 | 11.70 | 14.20 | +3.46 | +36.73% | 5 | 43 | 21.24% |
| LMT240726P00475000 | 2024-06-28 2:41PM EDT | 475.00 | 12.80 | 15.20 | 18.30 | 0.00 | - | 4 | 39 | 23.04% |
| LMT240726P00480000 | 2024-06-28 12:56PM EDT | 480.00 | 13.90 | 18.00 | 21.40 | 0.00 | - | 6 | 7 | 21.53% |
© 2024 Yahoo. Todos los derechos reservados.