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:500.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241018C00500000 | 2024-10-04 12:25PM EDT | 2024-10-18 | 103.95 | 103.20 | 109.80 | +32.99 | +46.49% | 4 | 12 | 61.82% |
| LMT241115C00500000 | 2024-10-04 10:12AM EDT | 2024-11-15 | 111.60 | 106.40 | 111.60 | +6.31 | +5.99% | 1 | 279 | 51.59% |
| LMT241220C00500000 | 2024-10-03 3:52PM EDT | 2024-12-20 | 111.17 | 108.80 | 113.20 | 0.00 | - | 1 | 948 | 40.72% |
| LMT250117C00500000 | 2024-10-04 12:32PM EDT | 2025-01-17 | 109.50 | 110.50 | 113.80 | -3.05 | -2.71% | 5 | 630 | 35.66% |
| LMT250321C00500000 | 2024-09-27 3:39PM EDT | 2025-03-21 | 95.70 | 114.40 | 117.40 | 0.00 | - | 3 | 238 | 31.93% |
| LMT250620C00500000 | 2024-10-04 3:21PM EDT | 2025-06-20 | 120.80 | 120.10 | 122.20 | +0.61 | +0.51% | 2 | 132 | 29.37% |
| LMT250919C00500000 | 2024-10-02 2:30PM EDT | 2025-09-19 | 127.00 | 124.00 | 128.70 | 0.00 | - | 2 | 4 | 29.20% |
| LMT260116C00500000 | 2024-10-03 3:39PM EDT | 2026-01-16 | 132.75 | 129.30 | 137.00 | 0.00 | - | 1 | 172 | 29.31% |
| LMT261218C00500000 | 2024-09-18 2:43PM EDT | 2026-12-18 | 109.00 | 143.20 | 152.00 | 0.00 | - | 2 | 18 | 27.71% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241011P00500000 | 2024-10-01 3:19PM EDT | 2024-10-11 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 63.87% |
| LMT241018P00500000 | 2024-10-02 10:28AM EDT | 2024-10-18 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 69 | 45.02% |
| LMT241025P00500000 | 2024-09-27 3:54PM EDT | 2024-10-25 | 1.40 | 0.10 | 1.15 | 0.00 | - | 3 | 3 | 48.15% |
| LMT241101P00500000 | 2024-10-02 10:16AM EDT | 2024-11-01 | 0.58 | 0.55 | 1.20 | 0.00 | - | 4 | 10 | 41.77% |
| LMT241115P00500000 | 2024-10-03 11:20AM EDT | 2024-11-15 | 1.14 | 0.60 | 2.10 | 0.00 | - | 9 | 479 | 38.18% |
| LMT241220P00500000 | 2024-10-03 3:41PM EDT | 2024-12-20 | 1.90 | 1.55 | 1.80 | 0.00 | - | 18 | 424 | 27.09% |
| LMT250117P00500000 | 2024-10-04 2:00PM EDT | 2025-01-17 | 2.45 | 2.25 | 2.75 | -0.55 | -18.33% | 3 | 305 | 25.55% |
| LMT250321P00500000 | 2024-10-02 1:08PM EDT | 2025-03-21 | 5.25 | 4.10 | 5.20 | 0.00 | - | 11 | 67 | 23.93% |
| LMT250620P00500000 | 2024-10-03 11:23AM EDT | 2025-06-20 | 9.10 | 8.30 | 8.80 | 0.00 | - | 2 | 68 | 22.78% |
| LMT260116P00500000 | 2024-10-04 1:47PM EDT | 2026-01-16 | 16.30 | 12.50 | 16.40 | -0.80 | -4.68% | 1 | 30 | 21.46% |
| LMT261218P00500000 | 2024-10-01 11:33AM EDT | 2026-12-18 | 27.56 | 22.00 | 31.00 | 0.00 | - | 3 | 38 | 22.07% |
| LMT270115P00500000 | 2024-09-27 1:52PM EDT | 2027-01-15 | 30.50 | 23.00 | 32.00 | 0.00 | - | 1 | 3 | 22.06% |
© 2024 Yahoo. Todos los derechos reservados.