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:490.00
Opciones de comprapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240913C00490000 | 2024-08-09 9:32AM EDT | 2024-09-13 | 63.93 | 74.30 | 81.90 | 0.00 | - | - | 1 | 63.70% |
| LMT240920C00490000 | 2024-08-30 3:28PM EDT | 2024-09-20 | 77.50 | 75.70 | 80.70 | -0.36 | -0.46% | 3,144 | 514 | 46.81% |
| LMT241115C00490000 | 2024-08-30 3:28PM EDT | 2024-11-15 | 81.40 | 79.80 | 85.20 | +0.58 | +0.72% | 171 | 383 | 33.21% |
| LMT241220C00490000 | 2024-08-02 11:27AM EDT | 2024-12-20 | 83.15 | 81.70 | 86.50 | +16.85 | +25.41% | 4 | 261 | 29.27% |
| LMT250117C00490000 | 2024-08-30 3:56PM EDT | 2025-01-17 | 85.40 | 80.70 | 86.10 | +3.40 | +4.15% | 183 | 1,017 | 25.71% |
| LMT250321C00490000 | 2024-08-15 12:42PM EDT | 2025-03-21 | 86.10 | 87.30 | 92.50 | 0.00 | - | 1 | 12 | 27.09% |
| LMT250620C00490000 | 2024-08-15 11:42AM EDT | 2025-06-20 | 93.05 | 94.00 | 97.00 | 0.00 | - | 1 | 44 | 25.54% |
| LMT260116C00490000 | 2024-08-05 9:56AM EDT | 2026-01-16 | 86.50 | 101.00 | 109.60 | 0.00 | - | 1 | 66 | 25.52% |
| LMT261218C00490000 | 2024-08-16 12:03PM EDT | 2026-12-18 | 115.37 | 114.10 | 122.70 | 0.00 | - | 1 | 4 | 24.35% |
Opciones de ventapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240906P00490000 | 2024-08-29 11:31AM EDT | 2024-09-06 | 0.05 | 0.00 | 1.95 | 0.00 | - | 3 | 55 | 64.72% |
| LMT240920P00490000 | 2024-08-29 9:35AM EDT | 2024-09-20 | 0.30 | 0.00 | 4.50 | 0.00 | - | 3 | 28 | 54.72% |
| LMT240927P00490000 | 2024-08-29 10:17AM EDT | 2024-09-27 | 0.50 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 35.47% |
| LMT241115P00490000 | 2024-08-27 11:42AM EDT | 2024-11-15 | 2.06 | 1.60 | 1.90 | 0.00 | - | 1 | 103 | 22.60% |
| LMT241220P00490000 | 2024-08-21 11:35AM EDT | 2024-12-20 | 4.05 | 2.70 | 3.10 | 0.00 | - | 3 | 130 | 21.26% |
| LMT250117P00490000 | 2024-08-29 3:48PM EDT | 2025-01-17 | 4.20 | 1.70 | 3.90 | 0.00 | - | 6 | 269 | 20.30% |
| LMT250321P00490000 | 2024-08-15 9:30AM EDT | 2025-03-21 | 9.40 | 4.00 | 9.70 | 0.00 | - | 2 | 46 | 22.99% |
| LMT250620P00490000 | 2024-08-28 10:05AM EDT | 2025-06-20 | 10.50 | 9.80 | 11.50 | 0.00 | - | 1 | 144 | 20.46% |
| LMT260116P00490000 | 2024-08-02 11:03AM EDT | 2026-01-16 | 24.95 | 14.30 | 20.20 | 0.00 | - | 1 | 32 | 20.18% |
| LMT261218P00490000 | 2024-08-05 9:40AM EDT | 2026-12-18 | 33.00 | 24.00 | 31.80 | 0.00 | - | 1 | 0 | 19.91% |
© 2024 Yahoo. Todos los derechos reservados.