Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:11PM EDT. Mercado abierto.
Golpe:440.00
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00440000 | 2024-04-16 2:09PM EDT | 2024-04-19 | 17.75 | 17.70 | 19.10 | +2.20 | +14.15% | 17 | 1,146 | 38.20% |
| LMT240426C00440000 | 2024-04-15 9:47AM EDT | 2024-04-26 | 21.47 | 21.10 | 22.20 | 0.00 | - | 10 | 33 | 36.48% |
| LMT240503C00440000 | 2024-04-15 10:41AM EDT | 2024-05-03 | 19.16 | 21.70 | 23.00 | 0.00 | - | 3 | 7 | 30.91% |
| LMT240510C00440000 | 2024-04-15 10:01AM EDT | 2024-05-10 | 22.30 | 23.00 | 25.10 | 0.00 | - | 1 | 14 | 31.37% |
| LMT240517C00440000 | 2024-04-16 2:25PM EDT | 2024-05-17 | 23.50 | 24.00 | 25.10 | 0.00 | - | 5 | 139 | 27.73% |
| LMT240621C00440000 | 2024-04-15 1:37PM EDT | 2024-06-21 | 26.50 | 27.40 | 28.30 | 0.00 | - | 5 | 651 | 23.73% |
| LMT240719C00440000 | 2024-04-16 9:54AM EDT | 2024-07-19 | 32.00 | 30.60 | 32.40 | +5.00 | +18.52% | 11 | 68 | 24.70% |
| LMT240920C00440000 | 2024-04-05 12:04PM EDT | 2024-09-20 | 34.10 | 37.30 | 38.90 | 0.00 | - | 4 | 82 | 24.89% |
| LMT250117C00440000 | 2024-04-15 2:10PM EDT | 2025-01-17 | 46.80 | 48.20 | 49.50 | 0.00 | - | 1 | 626 | 25.77% |
| LMT250321C00440000 | 2024-04-09 2:26PM EDT | 2025-03-21 | 44.86 | 52.20 | 54.10 | 0.00 | - | - | 1 | 25.98% |
| LMT250620C00440000 | 2024-04-15 2:36PM EDT | 2025-06-20 | 59.70 | 58.50 | 60.10 | 0.00 | - | 1 | 15 | 26.22% |
| LMT260116C00440000 | 2024-04-15 10:13AM EDT | 2026-01-16 | 66.83 | 68.20 | 70.50 | 0.00 | - | 2 | 32 | 25.97% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419P00440000 | 2024-04-16 2:21PM EDT | 2024-04-19 | 0.30 | 0.20 | 0.35 | -0.52 | -63.41% | 1,046 | 1,834 | 25.00% |
| LMT240426P00440000 | 2024-04-16 2:26PM EDT | 2024-04-26 | 3.40 | 3.00 | 3.30 | -1.20 | -26.09% | 8 | 176 | 31.01% |
| LMT240503P00440000 | 2024-04-16 2:13PM EDT | 2024-05-03 | 3.60 | 3.70 | 4.20 | -1.68 | -31.82% | 1 | 56 | 27.11% |
| LMT240510P00440000 | 2024-04-16 11:57AM EDT | 2024-05-10 | 4.72 | 4.40 | 4.70 | -0.78 | -14.18% | 2 | 8 | 24.30% |
| LMT240517P00440000 | 2024-04-16 2:53PM EDT | 2024-05-17 | 5.05 | 4.80 | 5.20 | -1.66 | -24.74% | 66 | 227 | 22.61% |
| LMT240524P00440000 | 2024-04-15 3:42PM EDT | 2024-05-24 | 7.20 | 5.10 | 6.90 | 0.00 | - | 1 | 6 | 23.85% |
| LMT240621P00440000 | 2024-04-16 10:04AM EDT | 2024-06-21 | 8.85 | 8.20 | 8.50 | -1.15 | -11.50% | 12 | 417 | 20.53% |
| LMT240719P00440000 | 2024-04-16 10:49AM EDT | 2024-07-19 | 11.70 | 10.50 | 10.90 | -0.49 | -4.02% | 2 | 111 | 20.11% |
| LMT240920P00440000 | 2024-04-16 1:06PM EDT | 2024-09-20 | 15.75 | 15.00 | 15.70 | -0.35 | -2.17% | 1 | 102 | 19.92% |
| LMT250117P00440000 | 2024-04-09 12:13PM EDT | 2025-01-17 | 24.40 | 22.60 | 23.90 | 0.00 | - | 3 | 495 | 20.50% |
| LMT250321P00440000 | 2024-04-15 11:08AM EDT | 2025-03-21 | 26.70 | 25.20 | 26.60 | 0.00 | - | 2 | 14 | 20.11% |
| LMT250620P00440000 | 2024-04-16 11:59AM EDT | 2025-06-20 | 29.60 | 29.20 | 30.30 | -1.70 | -5.43% | 20 | 28 | 19.81% |
| LMT260116P00440000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 36.30 | 35.20 | 38.00 | 0.00 | - | 1 | 60 | 19.56% |
© 2024 Yahoo. Todos los derechos reservados.