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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241011C00560000 | 2024-09-25 3:37PM EDT | 2024-10-11 | 20.96 | 43.00 | 48.00 | 0.00 | - | 46 | 9 | 55.30% |
| LMT241018C00560000 | 2024-10-04 1:24PM EDT | 2024-10-18 | 46.25 | 44.10 | 48.30 | +0.35 | +0.76% | 18 | 216 | 38.78% |
| LMT241025C00560000 | 2024-10-04 3:53PM EDT | 2024-10-25 | 47.80 | 46.60 | 51.10 | +1.80 | +3.91% | 9 | 8 | 39.31% |
| LMT241101C00560000 | 2024-09-26 3:21PM EDT | 2024-11-01 | 26.40 | 48.50 | 53.00 | 0.00 | - | - | 9 | 37.96% |
| LMT241115C00560000 | 2024-10-04 11:45AM EDT | 2024-11-15 | 50.14 | 52.10 | 54.20 | -3.71 | -6.89% | 7 | 386 | 32.81% |
| LMT241220C00560000 | 2024-10-03 1:59PM EDT | 2024-12-20 | 54.25 | 55.50 | 57.60 | 0.00 | - | 6 | 42 | 28.07% |
| LMT250117C00560000 | 2024-10-04 12:40PM EDT | 2025-01-17 | 58.90 | 58.80 | 61.00 | +1.30 | +2.26% | 9 | 229 | 27.23% |
| LMT250321C00560000 | 2024-09-30 10:54AM EDT | 2025-03-21 | 48.70 | 64.90 | 68.10 | 0.00 | - | 2 | 57 | 26.57% |
| LMT250620C00560000 | 2024-10-03 2:45PM EDT | 2025-06-20 | 74.80 | 73.80 | 75.80 | 0.00 | - | 6 | 42 | 25.65% |
| LMT250919C00560000 | 2024-10-03 2:49PM EDT | 2025-09-19 | 81.80 | 80.70 | 84.80 | 0.00 | - | 2 | 1 | 26.27% |
| LMT260116C00560000 | 2024-10-03 2:50PM EDT | 2026-01-16 | 89.70 | 87.90 | 90.80 | 0.00 | - | 2 | 107 | 25.08% |
| LMT261218C00560000 | 2024-09-13 10:30AM EDT | 2026-12-18 | 77.61 | 104.80 | 111.00 | 0.00 | - | 1 | 71 | 25.24% |
| LMT270115C00560000 | 2024-09-19 12:35PM EDT | 2027-01-15 | 76.17 | 106.00 | 115.00 | 0.00 | - | - | 1 | 26.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241011P00560000 | 2024-10-04 3:23PM EDT | 2024-10-11 | 0.10 | 0.00 | 0.55 | -0.77 | -88.51% | 2 | 21 | 36.45% |
| LMT241018P00560000 | 2024-10-04 3:35PM EDT | 2024-10-18 | 0.53 | 0.25 | 0.80 | -0.32 | -37.65% | 30 | 222 | 26.80% |
| LMT241025P00560000 | 2024-10-04 11:40AM EDT | 2024-10-25 | 1.94 | 1.70 | 2.10 | +0.01 | +0.52% | 2 | 48 | 27.56% |
| LMT241101P00560000 | 2024-10-01 11:38AM EDT | 2024-11-01 | 2.89 | 2.30 | 3.00 | 0.00 | - | 1 | 10 | 26.44% |
| LMT241115P00560000 | 2024-10-04 3:33PM EDT | 2024-11-15 | 4.39 | 4.30 | 4.80 | -0.61 | -12.20% | 9 | 160 | 25.25% |
| LMT241220P00560000 | 2024-10-04 11:47AM EDT | 2024-12-20 | 7.81 | 7.60 | 8.30 | -0.29 | -3.58% | 3 | 71 | 23.17% |
| LMT250117P00560000 | 2024-10-01 3:29PM EDT | 2025-01-17 | 10.11 | 9.40 | 10.20 | 0.00 | - | 2 | 170 | 21.77% |
| LMT250321P00560000 | 2024-10-01 10:10AM EDT | 2025-03-21 | 16.50 | 14.50 | 15.30 | 0.00 | - | 5 | 48 | 21.08% |
| LMT250620P00560000 | 2024-09-30 3:32PM EDT | 2025-06-20 | 25.30 | 20.60 | 21.50 | 0.00 | - | 124 | 250 | 20.56% |
| LMT260116P00560000 | 2024-09-12 10:24AM EDT | 2026-01-16 | 41.40 | 30.90 | 32.20 | 0.00 | - | 3 | 14 | 19.69% |
| LMT261218P00560000 | 2024-08-02 11:03AM EDT | 2026-12-18 | 61.99 | 48.20 | 55.70 | 0.00 | - | 1 | 1 | 22.20% |
| LMT270115P00560000 | 2024-09-24 11:00AM EDT | 2027-01-15 | 50.69 | 41.00 | 49.40 | 0.00 | - | - | 1 | 19.95% |
© 2024 Yahoo. Todos los derechos reservados.