Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:460.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802C00460000 | 2024-07-17 3:52PM EDT | 2024-08-02 | 20.80 | 63.10 | 69.30 | 0.00 | - | 4 | 6 | 64.94% |
| LMT240809C00460000 | 2024-07-19 10:24AM EDT | 2024-08-09 | 20.50 | 63.40 | 70.00 | 0.00 | - | 1 | 4 | 66.47% |
| LMT240816C00460000 | 2024-07-23 2:43PM EDT | 2024-08-16 | 40.10 | 62.70 | 70.40 | 0.00 | - | 9 | 38 | 55.68% |
| LMT240823C00460000 | 2024-07-22 10:35AM EDT | 2024-08-23 | 21.50 | 63.30 | 71.00 | 0.00 | - | 1 | 1 | 49.99% |
| LMT240830C00460000 | 2024-07-25 10:22AM EDT | 2024-08-30 | 68.50 | 63.70 | 71.60 | 0.00 | - | 1 | 5 | 46.25% |
| LMT240920C00460000 | 2024-07-26 2:40PM EDT | 2024-09-20 | 69.65 | 64.20 | 71.20 | +0.89 | +1.29% | 2 | 112 | 35.75% |
| LMT241115C00460000 | 2024-07-25 11:02AM EDT | 2024-11-15 | 69.05 | 70.50 | 76.00 | 0.00 | - | 25 | 259 | 31.59% |
| LMT241220C00460000 | 2024-07-24 10:35AM EDT | 2024-12-20 | 55.72 | 73.00 | 77.60 | 0.00 | - | 1 | 26 | 29.25% |
| LMT250117C00460000 | 2024-07-26 2:04PM EDT | 2025-01-17 | 74.61 | 74.40 | 78.20 | -0.29 | -0.39% | 4 | 736 | 27.38% |
| LMT250321C00460000 | 2024-07-25 9:30AM EDT | 2025-03-21 | 73.47 | 77.80 | 81.00 | 0.00 | - | 2 | 52 | 25.69% |
| LMT250620C00460000 | 2024-07-25 9:30AM EDT | 2025-06-20 | 86.00 | 83.30 | 87.30 | +9.00 | +11.69% | 1 | 42 | 25.89% |
| LMT260116C00460000 | 2024-07-26 11:18AM EDT | 2026-01-16 | 96.08 | 93.50 | 96.90 | +7.58 | +8.56% | 3 | 49 | 24.79% |
| LMT261218C00460000 | 2024-07-25 3:59PM EDT | 2026-12-18 | 104.50 | 104.20 | 110.80 | 0.00 | - | 2 | 4 | 24.46% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00460000 | 2024-07-24 9:55AM EDT | 2024-08-02 | 0.22 | 0.05 | 1.05 | -0.03 | -12.00% | 2 | 30 | 53.54% |
| LMT240809P00460000 | 2024-07-24 1:09PM EDT | 2024-08-09 | 0.35 | 0.00 | 1.50 | 0.00 | - | 10 | 28 | 46.68% |
| LMT240816P00460000 | 2024-07-25 2:32PM EDT | 2024-08-16 | 0.25 | 0.10 | 0.70 | -0.15 | -37.50% | 1 | 151 | 32.35% |
| LMT240823P00460000 | 2024-07-24 3:13PM EDT | 2024-08-23 | 0.55 | 0.05 | 1.65 | 0.00 | - | 5 | 19 | 33.77% |
| LMT240830P00460000 | 2024-07-19 3:53PM EDT | 2024-08-30 | 5.40 | 0.20 | 4.50 | 0.00 | - | 2 | 9 | 40.07% |
| LMT240906P00460000 | 2024-07-25 1:55PM EDT | 2024-09-06 | 0.95 | 0.20 | 1.05 | +0.05 | +5.56% | - | - | 24.87% |
| LMT240920P00460000 | 2024-07-26 2:41PM EDT | 2024-09-20 | 0.65 | 0.50 | 0.90 | -0.20 | -23.53% | 1 | 254 | 20.84% |
| LMT241115P00460000 | 2024-07-26 12:52PM EDT | 2024-11-15 | 2.56 | 2.60 | 3.00 | -1.44 | -36.00% | 50 | 122 | 19.78% |
| LMT241220P00460000 | 2024-07-26 1:42PM EDT | 2024-12-20 | 4.00 | 3.90 | 4.50 | -10.00 | -71.43% | 4 | 13 | 19.56% |
| LMT250117P00460000 | 2024-07-26 3:19PM EDT | 2025-01-17 | 5.00 | 3.60 | 5.30 | -0.15 | -2.91% | 4 | 872 | 18.93% |
| LMT250321P00460000 | 2024-07-25 2:58PM EDT | 2025-03-21 | 7.90 | 7.10 | 8.10 | 0.00 | - | 4 | 51 | 18.97% |
| LMT250620P00460000 | 2024-07-25 10:21AM EDT | 2025-06-20 | 11.25 | 9.80 | 12.40 | 0.00 | - | 1 | 61 | 19.29% |
| LMT260116P00460000 | 2024-07-12 10:52AM EDT | 2026-01-16 | 34.70 | 16.70 | 18.90 | 0.00 | - | 1 | 30 | 18.47% |
| LMT261218P00460000 | 2024-07-25 1:12PM EDT | 2026-12-18 | 26.33 | 22.00 | 28.60 | 0.00 | - | - | - | 18.20% |
© 2024 Yahoo. Todos los derechos reservados.