Lockheed Martin Corporation (LMT)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:500.00
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00500000 | 2024-05-20 2:26PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 9 | 66 | 30.96% |
| LMT240531C00500000 | 2024-05-13 9:38AM EDT | 2024-05-31 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 24 | 24.76% |
| LMT240607C00500000 | 2024-05-16 2:45PM EDT | 2024-06-07 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 9 | 18.92% |
| LMT240614C00500000 | 2024-05-14 12:08PM EDT | 2024-06-14 | 0.48 | 0.15 | 1.50 | 0.00 | - | - | 40 | 21.53% |
| LMT240621C00500000 | 2024-05-20 3:31PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 15 | 1,621 | 13.86% |
| LMT240628C00500000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 0.60 | 0.45 | 0.90 | -0.45 | -42.86% | 1 | 12 | 15.04% |
| LMT240719C00500000 | 2024-05-20 2:40PM EDT | 2024-07-19 | 1.46 | 1.35 | 1.75 | -0.04 | -2.67% | 15 | 4,937 | 14.54% |
| LMT240920C00500000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 5.50 | 5.30 | 5.60 | +0.30 | +5.77% | 20 | 598 | 15.46% |
| LMT241115C00500000 | 2024-05-20 3:58PM EDT | 2024-11-15 | 10.80 | 10.70 | 11.00 | -0.40 | -3.57% | 1 | 150 | 17.74% |
| LMT241220C00500000 | 2024-05-15 10:47AM EDT | 2024-12-20 | 13.80 | 12.80 | 13.40 | 0.00 | - | 5 | 1,414 | 18.09% |
| LMT250117C00500000 | 2024-05-16 1:01PM EDT | 2025-01-17 | 15.50 | 14.90 | 15.60 | -0.50 | -3.12% | 1 | 394 | 18.58% |
| LMT250321C00500000 | 2024-05-10 10:40AM EDT | 2025-03-21 | 23.05 | 19.50 | 20.40 | 0.00 | - | 3 | 230 | 19.52% |
| LMT250620C00500000 | 2024-05-16 11:43AM EDT | 2025-06-20 | 26.16 | 22.30 | 26.10 | 0.00 | - | 1 | 86 | 20.17% |
| LMT260116C00500000 | 2024-05-15 3:24PM EDT | 2026-01-16 | 35.70 | 36.40 | 40.50 | 0.00 | - | 1 | 167 | 22.37% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00500000 | 2024-05-10 1:46PM EDT | 2024-05-31 | 30.92 | 31.70 | 34.30 | 0.00 | - | - | 0 | 31.70% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 2024-06-21 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 111.89% |
| LMT240719P00500000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 36.20 | 34.10 | 36.50 | 0.00 | - | 4 | 4 | 18.50% |
| LMT240920P00500000 | 2024-05-06 2:40PM EDT | 2024-09-20 | 41.00 | 35.90 | 37.20 | 0.00 | - | 14 | 8 | 13.85% |
| LMT241115P00500000 | 2024-05-06 10:17AM EDT | 2024-11-15 | 43.80 | 37.80 | 40.00 | 0.00 | - | 6 | 15 | 14.26% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 2024-12-20 | 49.10 | 39.80 | 42.50 | 0.00 | - | 10 | 5 | 15.11% |
| LMT250117P00500000 | 2024-05-16 12:27PM EDT | 2025-01-17 | 42.60 | 40.70 | 41.90 | 0.00 | - | 3 | 153 | 13.76% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 2026-01-16 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 25.48% |
