LMT - Lockheed Martin Corporation
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Precio de ejercicio:430.00
Llamadaspara9 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230609C00430000 | 2023-06-02 11:31AM EDT | 2023-06-09 | 25.10 | 24.40 | 26.70 | 0.00 | - | 1 | 1 | 52.91% |
| LMT230616C00430000 | 2023-06-02 12:56PM EDT | 2023-06-16 | 26.80 | 25.20 | 27.80 | +0.40 | +1.52% | 2 | 51 | 37.44% |
| LMT230623C00430000 | 2023-05-22 3:19PM EDT | 2023-06-23 | 27.89 | 26.30 | 28.10 | 0.00 | - | 10 | 8 | 30.36% |
| LMT230630C00430000 | 2023-05-15 3:32PM EDT | 2023-06-30 | 27.86 | 27.80 | 29.70 | 0.00 | - | - | 1 | 30.40% |
| LMT230721C00430000 | 2023-06-05 12:50PM EDT | 2023-07-21 | 32.90 | 31.10 | 32.90 | +6.01 | +22.35% | 1 | 5 | 28.61% |
| LMT230915C00430000 | 2023-06-05 2:52PM EDT | 2023-09-15 | 38.60 | 37.30 | 39.00 | +0.70 | +1.85% | 19 | 1,061 | 26.52% |
| LMT231215C00430000 | 2023-05-26 2:23PM EDT | 2023-12-15 | 42.47 | 45.20 | 48.00 | 0.00 | - | 2 | 3 | 26.73% |
| LMT240119C00430000 | 2023-05-23 2:32PM EDT | 2024-01-19 | 50.10 | 49.20 | 50.30 | 0.00 | - | 2 | 54 | 26.31% |
| LMT240621C00430000 | 2023-05-30 1:48PM EDT | 2024-06-21 | 57.34 | 60.60 | 63.00 | 0.00 | - | 1 | 3 | 27.61% |
| LMT250117C00430000 | 2023-06-02 2:00PM EDT | 2025-01-17 | 73.90 | 70.50 | 74.30 | 0.00 | - | 2 | 39 | 27.34% |
Ventaspara9 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230609P00430000 | 2023-06-05 2:00PM EDT | 2023-06-09 | 0.12 | 0.05 | 0.15 | -0.12 | -50.00% | 33 | 144 | 28.27% |
| LMT230616P00430000 | 2023-06-05 3:55PM EDT | 2023-06-16 | 0.60 | 0.55 | 0.75 | -0.22 | -26.83% | 67 | 862 | 23.84% |
| LMT230623P00430000 | 2023-06-05 11:12AM EDT | 2023-06-23 | 1.19 | 1.00 | 1.20 | -0.06 | -4.80% | 1 | 76 | 21.19% |
| LMT230630P00430000 | 2023-06-05 10:04AM EDT | 2023-06-30 | 1.93 | 1.40 | 2.20 | -0.02 | -1.03% | 13 | 70 | 21.84% |
| LMT230707P00430000 | 2023-06-05 10:11AM EDT | 2023-07-07 | 2.64 | 1.95 | 2.30 | -3.27 | -55.33% | 5 | 32 | 19.61% |
| LMT230714P00430000 | 2023-06-05 3:40PM EDT | 2023-07-14 | 2.55 | 2.55 | 3.10 | -0.70 | -21.54% | 8 | 6 | 19.86% |
| LMT230721P00430000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 4.20 | 3.10 | 4.40 | -0.30 | -6.67% | 9 | 98 | 21.15% |
| LMT230915P00430000 | 2023-06-05 12:26PM EDT | 2023-09-15 | 8.60 | 8.40 | 8.80 | -5.00 | -36.76% | 3 | 133 | 19.95% |
| LMT231215P00430000 | 2023-05-26 3:07PM EDT | 2023-12-15 | 20.00 | 14.40 | 16.00 | 0.00 | - | 1 | 21 | 20.71% |
| LMT240119P00430000 | 2023-06-05 1:12PM EDT | 2024-01-19 | 16.50 | 16.20 | 17.20 | -1.10 | -6.25% | 1 | 230 | 19.98% |
| LMT240621P00430000 | 2023-05-30 10:30AM EDT | 2024-06-21 | 31.20 | 24.90 | 26.40 | 0.00 | - | 2 | 6 | 20.80% |
| LMT250117P00430000 | 2023-05-25 12:37PM EDT | 2025-01-17 | 41.60 | 31.30 | 34.30 | 0.00 | - | 2 | 35 | 20.36% |
© 2023 Yahoo. Todos los derechos reservados.