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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802C00480000 | 2024-07-26 12:02PM EDT | 2024-08-02 | 47.37 | 43.10 | 49.50 | +1.37 | +2.98% | 1 | 85 | 69.98% |
| LMT240809C00480000 | 2024-07-24 3:16PM EDT | 2024-08-09 | 36.45 | 43.50 | 50.00 | 0.00 | - | 4 | 29 | 51.40% |
| LMT240816C00480000 | 2024-07-26 11:42AM EDT | 2024-08-16 | 45.90 | 43.50 | 50.80 | +2.54 | +5.86% | 60 | 664 | 44.39% |
| LMT240823C00480000 | 2024-07-23 2:28PM EDT | 2024-08-23 | 19.77 | 43.60 | 51.20 | 0.00 | - | 4 | 31 | 39.45% |
| LMT240830C00480000 | 2024-07-24 3:29PM EDT | 2024-08-30 | 38.00 | 44.20 | 52.00 | 0.00 | - | 286 | 8 | 37.06% |
| LMT240920C00480000 | 2024-07-26 2:45PM EDT | 2024-09-20 | 48.80 | 46.60 | 49.80 | +1.80 | +3.83% | 13 | 520 | 25.31% |
| LMT241115C00480000 | 2024-07-26 9:59AM EDT | 2024-11-15 | 53.80 | 53.90 | 57.30 | +1.50 | +2.87% | 11 | 193 | 26.76% |
| LMT241220C00480000 | 2024-07-25 10:20AM EDT | 2024-12-20 | 58.75 | 56.30 | 59.20 | 0.00 | - | 5 | 85 | 25.13% |
| LMT250117C00480000 | 2024-07-25 10:53AM EDT | 2025-01-17 | 55.67 | 58.10 | 61.40 | 0.00 | - | 4 | 1,036 | 24.87% |
| LMT250321C00480000 | 2024-07-25 3:54PM EDT | 2025-03-21 | 63.25 | 63.30 | 65.20 | 0.00 | - | 1 | 209 | 23.98% |
| LMT250620C00480000 | 2024-07-26 10:44AM EDT | 2025-06-20 | 69.74 | 68.40 | 71.90 | +39.54 | +130.93% | 4 | 90 | 24.27% |
| LMT260116C00480000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 46.10 | 78.90 | 85.10 | 0.00 | - | 2 | 46 | 24.75% |
| LMT261218C00480000 | 2024-07-23 2:55PM EDT | 2026-12-18 | 76.00 | 90.10 | 98.90 | 0.00 | - | 2 | 11 | 24.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00480000 | 2024-07-24 2:03PM EDT | 2024-08-02 | 0.20 | 0.05 | 0.85 | 0.00 | - | 1 | 44 | 42.68% |
| LMT240809P00480000 | 2024-07-26 10:47AM EDT | 2024-08-09 | 0.30 | 0.15 | 0.50 | -0.27 | -47.37% | 3 | 20 | 27.00% |
| LMT240816P00480000 | 2024-07-26 2:01PM EDT | 2024-08-16 | 0.60 | 0.20 | 0.55 | +0.20 | +50.00% | 2 | 85 | 22.46% |
| LMT240823P00480000 | 2024-07-25 3:08PM EDT | 2024-08-23 | 0.85 | 0.30 | 1.45 | 0.00 | - | 2 | 3 | 24.28% |
| LMT240830P00480000 | 2024-07-23 3:38PM EDT | 2024-08-30 | 2.75 | 0.60 | 0.95 | 0.00 | - | - | 6 | 19.58% |
| LMT240920P00480000 | 2024-07-26 11:53AM EDT | 2024-09-20 | 1.42 | 1.20 | 1.65 | -0.40 | -21.98% | 2 | 70 | 17.77% |
| LMT241115P00480000 | 2024-07-26 1:59PM EDT | 2024-11-15 | 5.10 | 4.90 | 5.40 | -0.40 | -7.27% | 3 | 124 | 18.45% |
| LMT241220P00480000 | 2024-07-25 12:09PM EDT | 2024-12-20 | 8.84 | 6.80 | 7.50 | 0.00 | - | 30 | 29 | 18.41% |
| LMT250117P00480000 | 2024-07-25 11:02AM EDT | 2025-01-17 | 9.39 | 6.70 | 9.20 | 0.00 | - | 11 | 124 | 18.48% |
| LMT250321P00480000 | 2024-07-26 9:30AM EDT | 2025-03-21 | 12.10 | 10.80 | 12.10 | -16.72 | -58.02% | 2 | 4 | 18.07% |
| LMT250620P00480000 | 2024-07-24 1:05PM EDT | 2025-06-20 | 16.00 | 14.10 | 16.50 | -1.50 | -8.57% | 9 | 10 | 18.10% |
| LMT260116P00480000 | 2024-07-24 3:23PM EDT | 2026-01-16 | 24.61 | 21.80 | 23.70 | 0.00 | - | 1 | 31 | 17.46% |
© 2024 Yahoo. Todos los derechos reservados.