LMT - Lockheed Martin Corporation
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:460.00
Llamadaspara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230602C00460000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.60 | 0.50 | 0.70 | +0.05 | +9.09% | 174 | 517 | 17.87% |
| LMT230609C00460000 | 2023-05-26 3:02PM EDT | 2023-06-09 | 1.90 | 1.80 | 2.05 | +0.45 | +31.03% | 16 | 36 | 18.08% |
| LMT230616C00460000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 3.20 | 3.10 | 3.40 | +0.80 | +33.33% | 384 | 1,310 | 18.54% |
| LMT230623C00460000 | 2023-05-26 3:44PM EDT | 2023-06-23 | 4.00 | 4.00 | 4.60 | +0.80 | +25.00% | 11 | 84 | 18.77% |
| LMT230630C00460000 | 2023-05-26 11:56AM EDT | 2023-06-30 | 5.20 | 4.80 | 5.70 | +1.17 | +29.03% | 5 | 199 | 18.95% |
| LMT230707C00460000 | 2023-05-26 10:55AM EDT | 2023-07-07 | 6.30 | 5.70 | 6.30 | +6.30 | - | 1 | 22 | 18.34% |
| LMT230721C00460000 | 2023-05-26 3:52PM EDT | 2023-07-21 | 8.70 | 8.80 | 9.20 | +1.42 | +19.51% | 421 | 125 | 20.24% |
| LMT230915C00460000 | 2023-05-26 11:13AM EDT | 2023-09-15 | 16.20 | 15.70 | 16.20 | +2.40 | +17.39% | 7 | 74 | 21.51% |
| LMT231215C00460000 | 2023-05-26 9:44AM EDT | 2023-12-15 | 26.01 | 24.90 | 26.60 | +2.94 | +12.74% | 1 | 34 | 23.80% |
| LMT240119C00460000 | 2023-05-25 2:35PM EDT | 2024-01-19 | 25.90 | 27.30 | 29.30 | 0.00 | - | 9 | 508 | 23.84% |
| LMT240621C00460000 | 2023-05-26 1:26PM EDT | 2024-06-21 | 40.80 | 39.70 | 42.90 | +2.46 | +6.42% | 6 | 6 | 25.90% |
| LMT250117C00460000 | 2023-05-18 11:06AM EDT | 2025-01-17 | 56.33 | 52.20 | 55.90 | 0.00 | - | 1 | 529 | 26.57% |
Ventaspara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230602P00460000 | 2023-05-26 2:09PM EDT | 2023-06-02 | 16.20 | 14.00 | 16.10 | -4.27 | -20.86% | 10 | 82 | 39.58% |
| LMT230609P00460000 | 2023-05-18 2:33PM EDT | 2023-06-09 | 13.00 | 15.00 | 16.70 | 0.00 | - | 1 | 19 | 28.86% |
| LMT230616P00460000 | 2023-05-26 3:13PM EDT | 2023-06-16 | 16.65 | 16.30 | 17.00 | -4.45 | -21.09% | 176 | 267 | 24.06% |
| LMT230623P00460000 | 2023-05-22 10:37AM EDT | 2023-06-23 | 12.81 | 16.60 | 18.10 | +12.81 | - | - | 2 | 23.15% |
| LMT230630P00460000 | 2023-05-23 9:38AM EDT | 2023-06-30 | 15.10 | 17.10 | 19.20 | 0.00 | - | 1 | 6 | 22.78% |
| LMT230721P00460000 | 2023-05-26 3:34PM EDT | 2023-07-21 | 20.50 | 19.20 | 22.00 | +3.00 | +17.14% | 32 | 54 | 22.12% |
| LMT230915P00460000 | 2023-05-26 10:16AM EDT | 2023-09-15 | 24.66 | 25.50 | 26.60 | +1.26 | +5.38% | 51 | 78 | 20.34% |
| LMT231215P00460000 | 2023-05-10 10:49AM EDT | 2023-12-15 | 33.30 | 31.60 | 33.20 | 0.00 | - | 1 | 18 | 20.08% |
| LMT240119P00460000 | 2023-05-26 9:50AM EDT | 2024-01-19 | 34.80 | 33.30 | 34.90 | +2.02 | +6.16% | 1 | 214 | 19.73% |
| LMT240621P00460000 | 2023-05-24 10:03AM EDT | 2024-06-21 | 40.87 | 42.70 | 44.30 | 0.00 | - | 1 | 20 | 20.45% |
| LMT250117P00460000 | 2023-05-26 2:20PM EDT | 2025-01-17 | 51.00 | 49.70 | 52.50 | +2.44 | +5.02% | 1 | 605 | 20.07% |
© 2023 Yahoo. Todos los derechos reservados.