LMT - Lockheed Martin Corporation

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:430.00
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230609C004300002023-06-02 11:31AM EDT2023-06-0925.1024.4026.700.00-1152.91%
LMT230616C004300002023-06-02 12:56PM EDT2023-06-1626.8025.2027.80+0.40+1.52%25137.44%
LMT230623C004300002023-05-22 3:19PM EDT2023-06-2327.8926.3028.100.00-10830.36%
LMT230630C004300002023-05-15 3:32PM EDT2023-06-3027.8627.8029.700.00--130.40%
LMT230721C004300002023-06-05 12:50PM EDT2023-07-2132.9031.1032.90+6.01+22.35%1528.61%
LMT230915C004300002023-06-05 2:52PM EDT2023-09-1538.6037.3039.00+0.70+1.85%191,06126.52%
LMT231215C004300002023-05-26 2:23PM EDT2023-12-1542.4745.2048.000.00-2326.73%
LMT240119C004300002023-05-23 2:32PM EDT2024-01-1950.1049.2050.300.00-25426.31%
LMT240621C004300002023-05-30 1:48PM EDT2024-06-2157.3460.6063.000.00-1327.61%
LMT250117C004300002023-06-02 2:00PM EDT2025-01-1773.9070.5074.300.00-23927.34%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LMT230609P004300002023-06-05 2:00PM EDT2023-06-090.120.050.15-0.12-50.00%3314428.27%
LMT230616P004300002023-06-05 3:55PM EDT2023-06-160.600.550.75-0.22-26.83%6786223.84%
LMT230623P004300002023-06-05 11:12AM EDT2023-06-231.191.001.20-0.06-4.80%17621.19%
LMT230630P004300002023-06-05 10:04AM EDT2023-06-301.931.402.20-0.02-1.03%137021.84%
LMT230707P004300002023-06-05 10:11AM EDT2023-07-072.641.952.30-3.27-55.33%53219.61%
LMT230714P004300002023-06-05 3:40PM EDT2023-07-142.552.553.10-0.70-21.54%8619.86%
LMT230721P004300002023-06-05 3:59PM EDT2023-07-214.203.104.40-0.30-6.67%99821.15%
LMT230915P004300002023-06-05 12:26PM EDT2023-09-158.608.408.80-5.00-36.76%313319.95%
LMT231215P004300002023-05-26 3:07PM EDT2023-12-1520.0014.4016.000.00-12120.71%
LMT240119P004300002023-06-05 1:12PM EDT2024-01-1916.5016.2017.20-1.10-6.25%123019.98%
LMT240621P004300002023-05-30 10:30AM EDT2024-06-2131.2024.9026.400.00-2620.80%
LMT250117P004300002023-05-25 12:37PM EDT2025-01-1741.6031.3034.300.00-23520.36%