LMT - Lockheed Martin Corporation
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Precio de ejercicio:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230609C00490000 | 2023-05-22 9:50AM EDT | 2023-06-09 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 29.54% |
| LMT230616C00490000 | 2023-06-02 3:08PM EDT | 2023-06-16 | 0.20 | 0.05 | 0.30 | +0.09 | +81.82% | 73 | 866 | 21.58% |
| LMT230623C00490000 | 2023-06-01 2:33PM EDT | 2023-06-23 | 0.05 | 0.10 | 0.45 | 0.00 | - | 1 | 9 | 19.06% |
| LMT230630C00490000 | 2023-05-25 10:25AM EDT | 2023-06-30 | 0.50 | 0.40 | 0.70 | 0.00 | - | 4 | 9 | 18.14% |
| LMT230707C00490000 | 2023-05-31 11:25AM EDT | 2023-07-07 | 0.67 | 0.55 | 1.00 | 0.00 | - | 1 | 3 | 17.66% |
| LMT230721C00490000 | 2023-06-02 2:22PM EDT | 2023-07-21 | 1.99 | 1.80 | 2.15 | +0.37 | +22.84% | 7 | 54 | 18.49% |
| LMT230915C00490000 | 2023-06-02 1:51PM EDT | 2023-09-15 | 6.00 | 5.80 | 6.20 | +1.10 | +22.45% | 4 | 379 | 18.69% |
| LMT231215C00490000 | 2023-06-02 11:36AM EDT | 2023-12-15 | 14.10 | 13.40 | 15.00 | +1.43 | +11.29% | 1 | 230 | 21.33% |
| LMT240119C00490000 | 2023-06-02 3:29PM EDT | 2024-01-19 | 17.30 | 16.70 | 17.40 | +1.35 | +8.46% | 21 | 636 | 21.43% |
| LMT240621C00490000 | 2023-05-30 10:37AM EDT | 2024-06-21 | 27.70 | 28.80 | 31.60 | 0.00 | - | 4 | 0 | 24.49% |
| LMT250117C00490000 | 2023-06-02 2:48PM EDT | 2025-01-17 | 43.00 | 39.70 | 44.00 | +5.00 | +13.16% | 1 | 667 | 25.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230609P00490000 | 2023-06-02 2:54PM EDT | 2023-06-09 | 34.66 | 34.10 | 37.30 | -4.34 | -11.13% | 1 | 0 | 46.29% |
| LMT230616P00490000 | 2023-06-02 3:33PM EDT | 2023-06-16 | 35.20 | 34.10 | 36.70 | -5.80 | -14.15% | 183 | 112 | 29.22% |
| LMT230623P00490000 | 2023-05-17 10:05AM EDT | 2023-06-23 | 39.65 | 33.60 | 37.40 | 0.00 | - | - | 0 | 27.17% |
| LMT230630P00490000 | 2023-05-31 2:53PM EDT | 2023-06-30 | 44.60 | 32.80 | 38.70 | 0.00 | - | 7 | 0 | 27.90% |
| LMT230707P00490000 | 2023-05-31 2:53PM EDT | 2023-07-07 | 48.00 | 32.70 | 38.80 | 0.00 | - | 7 | 0 | 25.23% |
| LMT230915P00490000 | 2023-05-25 12:25PM EDT | 2023-09-15 | 53.50 | 37.00 | 38.80 | 0.00 | - | 15 | 47 | 14.58% |
| LMT231215P00490000 | 2023-06-01 11:14AM EDT | 2023-12-15 | 47.80 | 41.90 | 44.10 | 0.00 | - | 3 | 14 | 15.91% |
| LMT240119P00490000 | 2023-06-02 1:48PM EDT | 2024-01-19 | 43.70 | 43.10 | 45.60 | -7.90 | -15.31% | 13 | 163 | 15.88% |
| LMT240621P00490000 | 2023-05-22 9:36AM EDT | 2024-06-21 | 57.10 | 51.40 | 55.00 | 0.00 | - | 1 | 2 | 17.81% |
| LMT250117P00490000 | 2023-06-01 11:38AM EDT | 2025-01-17 | 63.65 | 57.40 | 61.20 | 0.00 | - | 57 | 89 | 17.12% |
© 2023 Yahoo. Todos los derechos reservados.