U.S. markets closed
F S&P 500
5,126.00 +19.50 (+0.38%) F Dow Jones
38,782.00 +56.00 (+0.14%) F Nasdaq
17,735.50 +128.75 (+0.73%) E-mini Russell 2000 Index Futur
2,018.10 +3.20 (+0.16%) Petróleo
83.43 +0.07 (+0.08%) Oro
2,339.10 -3.00 (-0.13%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:450.00
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00450000 | 2024-04-23 3:46PM EDT | 2024-04-26 | 11.26 | 9.60 | 11.80 | -4.38 | -28.01% | 22 | 116 | 32.23% |
| LMT240503C00450000 | 2024-04-23 11:31AM EDT | 2024-05-03 | 12.50 | 12.20 | 13.20 | -3.71 | -22.89% | 5 | 87 | 23.44% |
| LMT240510C00450000 | 2024-04-23 12:53PM EDT | 2024-05-10 | 17.47 | 12.60 | 16.10 | -2.28 | -11.54% | 1 | 16 | 26.25% |
| LMT240517C00450000 | 2024-04-23 12:40PM EDT | 2024-05-17 | 18.46 | 14.60 | 15.70 | +0.21 | +1.15% | 48 | 272 | 21.16% |
| LMT240524C00450000 | 2024-04-23 10:29AM EDT | 2024-05-24 | 19.00 | 14.80 | 18.90 | +0.07 | +0.37% | 1 | 12 | 25.06% |
| LMT240531C00450000 | 2024-04-23 11:31AM EDT | 2024-05-31 | 19.00 | 15.30 | 21.80 | -1.80 | -8.65% | 5 | 7 | 27.77% |
| LMT240621C00450000 | 2024-04-23 3:38PM EDT | 2024-06-21 | 18.90 | 18.30 | 19.70 | -2.80 | -12.90% | 36 | 1,025 | 19.30% |
| LMT240719C00450000 | 2024-04-23 1:58PM EDT | 2024-07-19 | 22.30 | 21.10 | 22.40 | -4.35 | -16.32% | 42 | 373 | 19.05% |
| LMT240920C00450000 | 2024-04-23 1:58PM EDT | 2024-09-20 | 29.50 | 28.30 | 29.30 | -3.80 | -11.41% | 10 | 98 | 20.56% |
| LMT241115C00450000 | 2024-04-23 12:30PM EDT | 2024-11-15 | 37.10 | 35.30 | 36.50 | -2.70 | -6.78% | 3 | 3 | 22.90% |
| LMT241220C00450000 | 2024-04-18 3:03PM EDT | 2024-12-20 | 37.90 | 37.60 | 39.40 | 0.00 | - | - | 1 | 23.16% |
| LMT250117C00450000 | 2024-04-23 3:03PM EDT | 2025-01-17 | 41.14 | 38.80 | 42.50 | -4.71 | -10.27% | 3 | 376 | 23.93% |
| LMT250321C00450000 | 2024-04-11 9:30AM EDT | 2025-03-21 | 42.30 | 44.70 | 47.30 | 0.00 | - | 1 | 2 | 24.34% |
| LMT250620C00450000 | 2024-04-23 10:39AM EDT | 2025-06-20 | 53.00 | 50.20 | 53.00 | -4.30 | -7.50% | 11 | 57 | 24.51% |
| LMT260116C00450000 | 2024-04-22 9:35AM EDT | 2026-01-16 | 68.40 | 60.00 | 64.80 | -1.60 | -2.29% | 1 | 36 | 25.04% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00450000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.75 | 0.55 | 0.75 | -2.35 | -75.81% | 470 | 185 | 23.51% |
| LMT240503P00450000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 1.90 | 1.80 | 2.15 | -2.10 | -52.50% | 105 | 79 | 19.51% |
| LMT240510P00450000 | 2024-04-23 11:19AM EDT | 2024-05-10 | 3.00 | 2.50 | 2.95 | -0.51 | -14.53% | 2 | 18 | 17.46% |
| LMT240517P00450000 | 2024-04-23 3:29PM EDT | 2024-05-17 | 3.52 | 3.30 | 3.50 | -1.48 | -29.60% | 45 | 171 | 16.08% |
| LMT240524P00450000 | 2024-04-23 3:53PM EDT | 2024-05-24 | 3.70 | 3.20 | 5.50 | -0.95 | -20.43% | 1 | 6 | 18.38% |
| LMT240531P00450000 | 2024-04-22 9:41AM EDT | 2024-05-31 | 5.55 | 3.90 | 7.80 | 0.00 | - | 2 | 6 | 20.81% |
| LMT240621P00450000 | 2024-04-23 3:45PM EDT | 2024-06-21 | 7.21 | 6.90 | 7.40 | -1.02 | -12.39% | 109 | 557 | 16.12% |
| LMT240719P00450000 | 2024-04-23 12:20PM EDT | 2024-07-19 | 8.44 | 8.90 | 9.30 | -1.66 | -16.44% | 12 | 100 | 15.53% |
| LMT240920P00450000 | 2024-04-23 11:33AM EDT | 2024-09-20 | 13.60 | 14.00 | 14.70 | -6.55 | -32.51% | 5 | 48 | 16.62% |
| LMT241115P00450000 | 2024-04-15 9:34AM EDT | 2024-11-15 | 23.30 | 17.30 | 19.50 | 0.00 | - | 1 | 4 | 17.77% |
| LMT250117P00450000 | 2024-04-23 3:57PM EDT | 2025-01-17 | 22.80 | 22.30 | 24.10 | +1.20 | +5.56% | 50 | 388 | 18.55% |
| LMT250321P00450000 | 2024-04-22 2:16PM EDT | 2025-03-21 | 26.22 | 25.30 | 29.10 | 0.00 | - | 1 | 1 | 19.62% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 27.97 | 29.20 | 30.80 | 0.00 | - | 2 | 39 | 18.27% |
| LMT260116P00450000 | 2024-02-23 12:01PM EDT | 2026-01-16 | 46.70 | 33.00 | 43.00 | 0.00 | - | 8 | 25 | 20.10% |
© 2024 Yahoo. Todos los derechos reservados.