Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:41PM EDT. Mercado abierto.
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802C00395000 | 2024-06-17 11:39AM EDT | 395.00 | 66.68 | 64.60 | 71.60 | 0.00 | - | - | 1 | 51.44% |
| LMT240802C00450000 | 2024-06-14 2:38PM EDT | 450.00 | 16.50 | 16.90 | 17.90 | 0.00 | - | - | 2 | 20.86% |
| LMT240802C00455000 | 2024-06-14 2:50PM EDT | 455.00 | 13.70 | 13.50 | 14.30 | 0.00 | - | 3 | 7 | 19.96% |
| LMT240802C00460000 | 2024-07-05 1:56PM EDT | 460.00 | 10.90 | 10.60 | 11.30 | -6.28 | -36.55% | 2 | 3 | 19.58% |
| LMT240802C00465000 | 2024-07-05 1:56PM EDT | 465.00 | 8.25 | 8.00 | 8.60 | -5.28 | -39.02% | 2 | 11 | 19.05% |
| LMT240802C00470000 | 2024-07-05 12:04PM EDT | 470.00 | 5.42 | 5.80 | 6.20 | -2.13 | -28.21% | 1 | 33 | 18.31% |
| LMT240802C00475000 | 2024-07-03 9:50AM EDT | 475.00 | 5.60 | 4.10 | 4.40 | 0.00 | - | 1 | 17 | 17.93% |
| LMT240802C00480000 | 2024-07-02 3:17PM EDT | 480.00 | 3.87 | 2.65 | 3.20 | 0.00 | - | 2 | 29 | 18.08% |
| LMT240802C00485000 | 2024-07-05 1:06PM EDT | 485.00 | 1.45 | 1.65 | 2.15 | -1.32 | -47.65% | 1 | 16 | 17.84% |
| LMT240802C00490000 | 2024-06-28 3:53PM EDT | 490.00 | 2.40 | 1.10 | 1.55 | 0.00 | - | 10 | 11 | 18.19% |
| LMT240802C00495000 | 2024-06-28 3:55PM EDT | 495.00 | 1.80 | 0.45 | 2.85 | 0.00 | - | 5 | 20 | 24.68% |
| LMT240802C00500000 | 2024-06-24 3:46PM EDT | 500.00 | 1.97 | 0.20 | 3.30 | 0.00 | - | 3 | 6 | 28.34% |
| LMT240802C00505000 | 2024-06-20 3:00PM EDT | 505.00 | 1.50 | 0.05 | 3.00 | 0.00 | - | - | 1 | 29.65% |
| LMT240802C00510000 | 2024-06-25 11:26AM EDT | 510.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 5 | 7 | 26.09% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00420000 | 2024-07-02 1:57PM EDT | 420.00 | 0.87 | 0.50 | 1.50 | 0.00 | - | 20 | 21 | 26.25% |
| LMT240802P00435000 | 2024-06-26 11:44AM EDT | 435.00 | 1.37 | 1.30 | 2.45 | 0.00 | - | - | 10 | 22.13% |
| LMT240802P00440000 | 2024-06-14 11:46AM EDT | 440.00 | 4.85 | 1.65 | 3.00 | 0.00 | - | - | 1 | 20.92% |
| LMT240802P00445000 | 2024-07-02 1:57PM EDT | 445.00 | 2.37 | 2.65 | 3.10 | 0.00 | - | 20 | 22 | 18.19% |
| LMT240802P00450000 | 2024-07-05 2:17PM EDT | 450.00 | 3.90 | 3.60 | 4.10 | +0.46 | +13.37% | 5 | 6 | 17.37% |
| LMT240802P00455000 | 2024-06-28 1:25PM EDT | 455.00 | 3.75 | 5.10 | 5.70 | 0.00 | - | 1 | 5 | 17.15% |
| LMT240802P00460000 | 2024-07-05 1:07PM EDT | 460.00 | 7.60 | 7.10 | 7.50 | +3.25 | +74.71% | 2 | 20 | 16.52% |
| LMT240802P00465000 | 2024-06-27 10:48AM EDT | 465.00 | 7.20 | 9.40 | 10.00 | 0.00 | - | - | 4 | 16.38% |
| LMT240802P00470000 | 2024-07-05 1:33PM EDT | 470.00 | 12.90 | 12.40 | 12.80 | +3.59 | +38.56% | 4 | 2 | 15.91% |
| LMT240802P00475000 | 2024-06-27 2:29PM EDT | 475.00 | 12.50 | 15.30 | 16.80 | 0.00 | - | - | 1 | 17.09% |
© 2024 Yahoo. Todos los derechos reservados.