Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM EDT. Mercado abierto.
Opciones de comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240816C00425000 | 2024-07-05 9:30AM EDT | 425.00 | 43.62 | 39.90 | 42.40 | +1.37 | +3.24% | - | 10 | 29.72% |
| LMT240816C00450000 | 2024-07-05 10:35AM EDT | 450.00 | 17.80 | 18.80 | 20.50 | -3.35 | -15.84% | 6 | 10 | 21.70% |
| LMT240816C00460000 | 2024-07-05 10:58AM EDT | 460.00 | 11.81 | 12.30 | 12.80 | -2.79 | -19.11% | 2 | 10 | 18.50% |
| LMT240816C00465000 | 2024-07-05 2:14PM EDT | 465.00 | 9.80 | 9.60 | 10.00 | -2.00 | -16.95% | 58 | 21 | 17.89% |
| LMT240816C00470000 | 2024-07-05 12:20PM EDT | 470.00 | 6.80 | 7.30 | 7.70 | -2.45 | -26.49% | 14 | 110 | 17.52% |
| LMT240816C00475000 | 2024-07-05 12:23PM EDT | 475.00 | 5.12 | 5.40 | 5.80 | -2.16 | -29.67% | 13 | 47 | 17.22% |
| LMT240816C00480000 | 2024-07-05 12:29PM EDT | 480.00 | 3.71 | 4.00 | 4.20 | -1.68 | -31.17% | 16 | 927 | 16.85% |
| LMT240816C00485000 | 2024-07-03 11:35AM EDT | 485.00 | 3.75 | 2.85 | 3.10 | 0.00 | - | 2 | 811 | 16.85% |
| LMT240816C00490000 | 2024-07-05 12:25PM EDT | 490.00 | 1.95 | 2.00 | 2.25 | -0.75 | -27.78% | 524 | 34 | 16.86% |
| LMT240816C00495000 | 2024-07-05 11:10AM EDT | 495.00 | 1.35 | 1.40 | 1.65 | -0.64 | -32.16% | 21 | 18 | 17.02% |
| LMT240816C00500000 | 2024-07-05 10:07AM EDT | 500.00 | 1.10 | 1.00 | 1.15 | -0.50 | -31.25% | 11 | 278 | 16.99% |
| LMT240816C00505000 | 2024-06-27 10:53AM EDT | 505.00 | 1.65 | 0.70 | 0.85 | 0.00 | - | - | 2 | 17.27% |
| LMT240816C00510000 | 2024-06-27 12:38PM EDT | 510.00 | 1.10 | 0.45 | 0.70 | 0.00 | - | 3 | 39 | 17.96% |
| LMT240816C00515000 | 2024-06-24 2:23PM EDT | 515.00 | 1.25 | 0.20 | 1.15 | 0.00 | - | - | 3 | 21.55% |
| LMT240816C00525000 | 2024-06-24 2:44PM EDT | 525.00 | 0.77 | 0.15 | 0.85 | 0.00 | - | - | 1 | 22.88% |
| LMT240816C00560000 | 2024-06-24 12:00PM EDT | 560.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 12 | 29.71% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240816P00400000 | 2024-06-27 9:30AM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LMT240816P00420000 | 2024-07-05 11:15AM EDT | 420.00 | 0.90 | 0.90 | 1.05 | +0.15 | +20.00% | 5 | 36 | 19.68% |
| LMT240816P00425000 | 2024-06-26 3:15PM EDT | 425.00 | 0.97 | 1.10 | 1.30 | 0.00 | - | - | 6 | 18.79% |
| LMT240816P00430000 | 2024-07-05 1:21PM EDT | 430.00 | 1.57 | 1.45 | 1.65 | +0.23 | +17.16% | 2 | 11 | 18.01% |
| LMT240816P00435000 | 2024-07-03 12:28PM EDT | 435.00 | 1.65 | 1.90 | 2.15 | 0.00 | - | 2 | 7 | 17.35% |
| LMT240816P00440000 | 2024-07-05 9:36AM EDT | 440.00 | 2.45 | 2.55 | 2.70 | +0.19 | +8.41% | 1 | 49 | 16.46% |
| LMT240816P00445000 | 2024-07-05 10:34AM EDT | 445.00 | 3.90 | 3.30 | 3.50 | +0.90 | +30.00% | 2 | 34 | 15.75% |
| LMT240816P00450000 | 2024-07-05 11:12AM EDT | 450.00 | 4.84 | 4.50 | 4.80 | +0.94 | +24.10% | 4 | 21 | 15.53% |
| LMT240816P00455000 | 2024-07-05 9:38AM EDT | 455.00 | 6.00 | 6.00 | 6.30 | +0.85 | +16.50% | 3 | 44 | 15.07% |
| LMT240816P00460000 | 2024-07-05 1:13PM EDT | 460.00 | 8.45 | 8.00 | 8.20 | +1.45 | +20.71% | 23 | 36 | 14.65% |
| LMT240816P00465000 | 2024-07-05 11:32AM EDT | 465.00 | 11.20 | 10.30 | 10.60 | +2.00 | +21.74% | 4 | 27 | 14.37% |
| LMT240816P00470000 | 2024-07-05 1:13PM EDT | 470.00 | 13.75 | 12.90 | 13.50 | +2.85 | +26.15% | 7 | 826 | 14.19% |
| LMT240816P00475000 | 2024-07-01 10:02AM EDT | 475.00 | 11.50 | 16.10 | 16.80 | 0.00 | - | 1 | 21 | 13.98% |
© 2024 Yahoo. Todos los derechos reservados.