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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241018C00520000 | 2024-09-12 3:41PM EDT | 2024-10-18 | 52.20 | 83.00 | 90.00 | 0.00 | - | 1 | 6 | 51.32% |
| LMT241101C00520000 | 2024-10-03 12:39PM EDT | 2024-11-01 | 88.88 | 84.00 | 90.60 | 0.00 | - | 1 | 5 | 51.18% |
| LMT241115C00520000 | 2024-10-04 12:51PM EDT | 2024-11-15 | 89.20 | 88.30 | 93.00 | -0.08 | -0.09% | 1 | 411 | 46.95% |
| LMT241220C00520000 | 2024-10-01 10:18AM EDT | 2024-12-20 | 85.30 | 89.60 | 93.90 | 0.00 | - | 25 | 51 | 35.86% |
| LMT250117C00520000 | 2024-10-04 2:27PM EDT | 2025-01-17 | 92.85 | 92.00 | 95.10 | +2.45 | +2.71% | 13 | 621 | 32.17% |
| LMT250321C00520000 | 2024-09-26 10:53AM EDT | 2025-03-21 | 77.30 | 97.70 | 100.80 | 0.00 | - | 1 | 19 | 30.61% |
| LMT250620C00520000 | 2024-09-30 2:49PM EDT | 2025-06-20 | 82.96 | 102.80 | 106.20 | 0.00 | - | 1 | 141 | 28.26% |
| LMT250919C00520000 | 2024-09-13 1:28PM EDT | 2025-09-19 | 82.13 | 106.70 | 113.80 | 0.00 | - | - | 1 | 28.46% |
| LMT260116C00520000 | 2024-08-30 12:48PM EDT | 2026-01-16 | 82.50 | 94.70 | 99.60 | 0.00 | - | 1 | 76 | 17.64% |
| LMT261218C00520000 | 2024-07-29 1:51PM EDT | 2026-12-18 | 73.48 | 92.00 | 101.00 | 0.00 | - | 2 | 6 | 14.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241011P00520000 | 2024-10-02 10:43AM EDT | 2024-10-11 | 0.05 | 0.00 | 3.00 | 0.00 | - | 28 | 43 | 77.08% |
| LMT241018P00520000 | 2024-10-01 1:46PM EDT | 2024-10-18 | 0.35 | 0.05 | 0.40 | 0.00 | - | 209 | 240 | 40.82% |
| LMT241025P00520000 | 2024-10-03 12:34PM EDT | 2024-10-25 | 2.48 | 0.15 | 1.20 | 0.00 | - | 2 | 4 | 40.25% |
| LMT241101P00520000 | 2024-10-02 1:48PM EDT | 2024-11-01 | 0.92 | 0.30 | 1.45 | 0.00 | - | 6 | 3 | 36.06% |
| LMT241115P00520000 | 2024-10-04 3:55PM EDT | 2024-11-15 | 1.43 | 1.30 | 1.55 | +0.05 | +3.62% | 1 | 235 | 29.70% |
| LMT241220P00520000 | 2024-10-02 3:58PM EDT | 2024-12-20 | 2.85 | 2.10 | 3.00 | 0.00 | - | 2 | 107 | 25.62% |
| LMT250117P00520000 | 2024-10-02 1:55PM EDT | 2025-01-17 | 4.38 | 3.80 | 4.10 | +0.18 | +4.29% | 1 | 205 | 23.89% |
| LMT250321P00520000 | 2024-10-04 11:40AM EDT | 2025-03-21 | 6.84 | 7.00 | 7.50 | -0.76 | -10.00% | 2 | 35 | 22.88% |
| LMT250620P00520000 | 2024-10-01 11:34AM EDT | 2025-06-20 | 11.90 | 10.50 | 12.50 | 0.00 | - | 2 | 47 | 22.37% |
| LMT250919P00520000 | 2024-09-18 11:36AM EDT | 2025-09-19 | 21.00 | 14.80 | 16.70 | 0.00 | - | 1 | 11 | 21.80% |
| LMT260116P00520000 | 2024-09-24 11:41AM EDT | 2026-01-16 | 24.50 | 18.10 | 23.00 | 0.00 | - | 2 | 5 | 21.94% |
© 2024 Yahoo. Todos los derechos reservados.