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:
Golpe:470.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00470000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.25 | -89.29% | 39 | 496 | 9.47% |
| LMT240524C00470000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 1.64 | 1.55 | 1.95 | -0.46 | -21.90% | 112 | 104 | 12.76% |
| LMT240531C00470000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 2.70 | 2.65 | 3.30 | -0.50 | -15.62% | 21 | 61 | 13.13% |
| LMT240607C00470000 | 2024-05-17 12:02PM EDT | 2024-06-07 | 2.90 | 3.10 | 3.70 | -0.80 | -21.62% | 9 | 47 | 11.75% |
| LMT240614C00470000 | 2024-05-17 9:40AM EDT | 2024-06-14 | 4.00 | 3.40 | 4.80 | -1.10 | -21.57% | 1 | 16 | 12.39% |
| LMT240621C00470000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 4.80 | 4.80 | 5.40 | -0.25 | -4.95% | 98 | 961 | 12.17% |
| LMT240628C00470000 | 2024-05-17 11:47AM EDT | 2024-06-28 | 5.50 | 5.50 | 8.20 | 0.00 | - | 3 | 12 | 15.58% |
| LMT240719C00470000 | 2024-05-17 2:48PM EDT | 2024-07-19 | 9.13 | 9.00 | 9.30 | -0.57 | -5.88% | 8 | 502 | 14.19% |
| LMT240920C00470000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 15.68 | 15.60 | 16.30 | -0.77 | -4.68% | 1 | 437 | 16.47% |
| LMT241115C00470000 | 2024-05-16 11:02AM EDT | 2024-11-15 | 19.70 | 22.60 | 23.50 | 0.00 | - | 1 | 8 | 19.18% |
| LMT241220C00470000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 24.50 | 25.00 | 26.30 | -0.50 | -2.00% | 1 | 17 | 19.52% |
| LMT250117C00470000 | 2024-05-17 11:47AM EDT | 2025-01-17 | 27.00 | 26.80 | 29.80 | -2.80 | -9.40% | 19 | 193 | 20.67% |
| LMT250321C00470000 | 2024-05-08 9:47AM EDT | 2025-03-21 | 35.00 | 32.40 | 33.90 | 0.00 | - | 10 | 17 | 20.84% |
| LMT250620C00470000 | 2024-05-14 11:39AM EDT | 2025-06-20 | 41.49 | 37.30 | 42.00 | 0.00 | - | 2 | 22 | 22.48% |
| LMT260116C00470000 | 2024-05-15 12:39PM EDT | 2026-01-16 | 50.50 | 50.00 | 54.40 | 0.00 | - | 1 | 55 | 23.39% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00470000 | 2024-05-17 12:29PM EDT | 2024-05-17 | 3.20 | 2.85 | 5.90 | -2.70 | -45.76% | 11 | 96 | 37.79% |
| LMT240524P00470000 | 2024-05-17 2:27PM EDT | 2024-05-24 | 5.31 | 4.50 | 5.50 | -0.19 | -3.45% | 6 | 22 | 11.77% |
| LMT240531P00470000 | 2024-05-16 11:52AM EDT | 2024-05-31 | 6.30 | 4.90 | 6.60 | +0.10 | +1.61% | 1 | 10 | 11.74% |
| LMT240607P00470000 | 2024-05-14 10:56AM EDT | 2024-06-07 | 7.85 | 7.80 | 9.90 | 0.00 | - | 1 | 3 | 17.14% |
| LMT240614P00470000 | 2024-05-09 11:34AM EDT | 2024-06-14 | 9.75 | 8.70 | 10.10 | 0.00 | - | 2 | 2 | 15.31% |
| LMT240621P00470000 | 2024-05-16 11:02AM EDT | 2024-06-21 | 18.11 | 9.40 | 10.20 | 0.00 | - | 2 | 139 | 13.92% |
| LMT240719P00470000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 12.00 | 11.60 | 12.30 | -0.30 | -2.44% | 105 | 161 | 13.17% |
| LMT240920P00470000 | 2024-05-17 12:06PM EDT | 2024-09-20 | 17.70 | 16.60 | 17.10 | +0.40 | +2.31% | 1 | 86 | 13.74% |
| LMT241115P00470000 | 2024-05-17 10:28AM EDT | 2024-11-15 | 22.30 | 20.30 | 22.10 | +0.80 | +3.72% | 41 | 54 | 15.25% |
| LMT241220P00470000 | 2024-05-16 11:02AM EDT | 2024-12-20 | 26.30 | 22.30 | 24.20 | 0.00 | - | 6 | 9 | 15.44% |
| LMT250117P00470000 | 2024-05-14 3:23PM EDT | 2025-01-17 | 25.40 | 23.50 | 26.60 | +0.70 | +2.83% | 3 | 151 | 16.10% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 33.90 | 27.00 | 29.50 | 0.00 | - | 4 | 5 | 16.07% |
| LMT250620P00470000 | 2024-05-02 3:33PM EDT | 2025-06-20 | 36.90 | 27.80 | 33.20 | 0.00 | - | 1 | 7 | 16.03% |
| LMT260116P00470000 | 2024-05-09 10:03AM EDT | 2026-01-16 | 40.65 | 38.80 | 41.50 | 0.00 | - | 1 | 4 | 16.44% |
© 2024 Yahoo. Todos los derechos reservados.