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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241011C00620000 | 2024-10-04 4:00PM EDT | 2024-10-11 | 2.65 | 2.25 | 3.00 | -1.15 | -30.26% | 279 | 226 | 26.91% |
| LMT241018C00620000 | 2024-10-04 3:30PM EDT | 2024-10-18 | 4.85 | 4.80 | 6.90 | +0.15 | +3.19% | 28 | 208 | 28.20% |
| LMT241025C00620000 | 2024-10-04 2:02PM EDT | 2024-10-25 | 8.80 | 8.90 | 10.00 | -1.07 | -10.84% | 40 | 16 | 28.63% |
| LMT241101C00620000 | 2024-10-04 3:09PM EDT | 2024-11-01 | 10.90 | 10.10 | 11.30 | +0.46 | +4.41% | 12 | 22 | 26.72% |
| LMT241115C00620000 | 2024-10-04 2:53PM EDT | 2024-11-15 | 14.77 | 14.40 | 15.30 | -0.03 | -0.20% | 5 | 262 | 26.79% |
| LMT241220C00620000 | 2024-10-04 1:26PM EDT | 2024-12-20 | 19.24 | 19.30 | 20.10 | -1.26 | -6.15% | 3 | 309 | 24.12% |
| LMT250117C00620000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 23.51 | 23.20 | 23.90 | -1.65 | -6.56% | 15 | 327 | 23.60% |
| LMT250321C00620000 | 2024-10-04 3:49PM EDT | 2025-03-21 | 31.50 | 31.00 | 32.90 | -2.60 | -7.62% | 18 | 572 | 24.16% |
| LMT250620C00620000 | 2024-10-03 3:01PM EDT | 2025-06-20 | 41.26 | 40.00 | 44.00 | 0.00 | - | 12 | 102 | 24.90% |
| LMT250919C00620000 | 2024-10-04 10:35AM EDT | 2025-09-19 | 48.20 | 47.20 | 51.60 | +0.30 | +0.63% | 2 | 95 | 24.63% |
| LMT260116C00620000 | 2024-10-04 3:27PM EDT | 2026-01-16 | 57.05 | 55.20 | 60.40 | -0.85 | -1.47% | 3 | 163 | 24.49% |
| LMT261218C00620000 | 2024-09-26 10:08AM EDT | 2026-12-18 | 54.10 | 74.20 | 79.40 | 0.00 | - | 10 | 28 | 24.00% |
| LMT270115C00620000 | 2024-10-03 1:40PM EDT | 2027-01-15 | 75.70 | 74.60 | 80.90 | 0.00 | - | 5 | 6 | 24.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241025P00620000 | 2024-10-01 9:52AM EDT | 2024-10-25 | 34.50 | 22.20 | 25.80 | 0.00 | - | 2 | 0 | 30.36% |
| LMT241115P00620000 | 2024-10-03 2:56PM EDT | 2024-11-15 | 27.00 | 25.00 | 28.30 | 0.00 | - | 10 | 22 | 24.42% |
| LMT241220P00620000 | 2024-10-03 3:40PM EDT | 2024-12-20 | 33.10 | 28.70 | 32.50 | +0.80 | +2.48% | 1 | 15 | 21.85% |
| LMT250117P00620000 | 2024-10-04 12:38PM EDT | 2025-01-17 | 34.00 | 32.00 | 36.70 | -0.50 | -1.45% | 4 | 10 | 21.99% |
| LMT250620P00620000 | 2024-09-30 1:30PM EDT | 2025-06-20 | 56.70 | 45.30 | 46.50 | 0.00 | - | 1 | 2 | 18.83% |
| LMT260116P00620000 | 2024-10-02 10:25AM EDT | 2026-01-16 | 59.20 | 52.60 | 57.30 | 0.00 | - | 3 | 25 | 17.94% |
© 2024 Yahoo. Todos los derechos reservados.