LMT سلسلة الخيارات Lockheed Martin Corporation
Cboe delayed options data · اعتباراً من 09:39 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±7.5% (508.57–591.37) · التقلب الضمني عند السعر الحالي 31.8% · P/C open interest 0.66
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 270.00 | 279.00 | 6 | 101.0% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.7000 | 1 | 14 | 99.6% | -0.00 | 0.0000 | -0.016 | |
| 265.00 | 274.00 | 3 | 103.6% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 1.00 | 57 | 101.8% | -0.00 | 0.0001 | -0.016 | ||
| 260.00 | 269.00 | 6 | 100.6% | 1.00 | 0.0001 | 0.000 | 285 | 0 | 10.00 | 42 | 148.2% | -0.00 | 0.0001 | -0.016 | ||
| 255.00 | 264.00 | 6 | 97.6% | 1.00 | 0.0001 | 0.000 | 290 | 0 | 0.5000 | 34 | 88.9% | -0.00 | 0.0001 | -0.017 | ||
| 250.00 | 259.00 | 5 | 94.7% | 1.00 | 0.0001 | 0.000 | 295 | 0 | 10.00 | 33 | 141.6% | -0.00 | 0.0001 | -0.017 | ||
| 245.00 | 254.00 | 4 | 91.8% | 1.00 | 0.0001 | 0.000 | 300 | 0 | 10.00 | 18 | 138.3% | -0.00 | 0.0001 | -0.018 | ||
| 241.30 | 249.40 | 102.6% | 1.00 | 0.0001 | 0.000 | 305 | 0 | 10.00 | 4 | 135.2% | -0.00 | 0.0001 | -0.018 | |||
| 236.40 | 244.50 | 4 | 100.5% | 1.00 | 0.0001 | 0.000 | 310 | 0 | 10.00 | 2 | 132.0% | -0.00 | 0.0001 | -0.018 | ||
| 231.20 | 239.50 | 4 | 97.7% | 1.00 | 0.0001 | 0.000 | 315 | 0 | 10.00 | 2 | 128.9% | -0.00 | 0.0001 | -0.019 | ||
| 226.00 | 234.50 | 93.7% | 1.00 | 0.0001 | 0.000 | 320 | 0 | 10.00 | 5 | 125.9% | -0.00 | 0.0001 | -0.019 | |||
| 221.70 | 229.40 | 4 | 95.4% | 0.99 | 0.0001 | 0.000 | 325 | 0 | 10.00 | 122.8% | -0.00 | 0.0001 | -0.020 | |||
| 215.60 | 224.40 | 84.7% | 0.99 | 0.0001 | 0.000 | 330 | 0 | 5.10 | 5 | 103.6% | -0.00 | 0.0001 | -0.020 | |||
| 210.70 | 219.50 | 82.9% | 0.99 | 0.0001 | 0.000 | 335 | 0 | 8.30 | 2 | 112.0% | -0.00 | 0.0001 | -0.021 | |||
| 206.50 | 214.60 | 86.9% | 0.99 | 0.0001 | 0.000 | 340 | 0 | 5.30 | 26 | 99.2% | -0.00 | 0.0001 | -0.022 | |||
| 201.50 | 209.60 | 84.9% | 0.99 | 0.0001 | 0.000 | 345 | 0 | 6.30 | 4 | 100.1% | -0.01 | 0.0001 | -0.022 | |||
| 196.80 | 204.70 | 3 | 83.0% | 0.99 | 0.0002 | 0.000 | 350 | 0 | 9.90 | 57 | 108.1% | -0.01 | 0.0002 | -0.023 | ||
| 191.40 | 199.60 | 78.3% | 0.99 | 0.0002 | -0.001 | 355 | 0 | 7.00 | 20 | 97.2% | -0.01 | 0.0002 | -0.024 | |||
| 186.60 | 194.70 | 78.0% | 0.99 | 0.0002 | -0.002 | 360 | 0 | 7.60 | 51 | 96.4% | -0.01 | 0.0002 | -0.025 | |||
| 181.60 | 189.80 | 76.1% | 0.99 | 0.0002 | -0.004 | 365 | 0 | 7.50 | 12 | 93.5% | -0.01 | 0.0002 | -0.026 | |||
| 176.60 | 184.80 | 72.7% | 0.99 | 0.0002 | -0.006 | 370 | 0 | 1.80 | 37 | 54.1% | -0.01 | 0.0002 | -0.027 | |||
| 172.00 | 179.80 | 73.2% | 0.99 | 0.0002 | -0.007 | 375 | 0 | 5.00 | 5 | 80.9% | -0.01 | 0.0002 | -0.028 | |||
| 167.00 | 174.80 | 1 | 70.9% | 0.99 | 0.0003 | -0.009 | 380 | 0 | 2.65 | 22 | 146 | 69.4% | -0.01 | 0.0003 | -0.029 | |
| 162.00 | 169.90 | 68.1% | 0.99 | 0.0003 | -0.011 | 385 | 0 | 5.30 | 9 | 77.2% | -0.01 | 0.0003 | -0.031 | |||
| 157.00 | 164.90 | 10 | 65.8% | 0.99 | 0.0003 | -0.013 | 390 | 0 | 5.30 | 3 | 74.9% | -0.01 | 0.0003 | -0.032 | ||
| 153.10 | 159.90 | 68.6% | 0.99 | 0.0004 | -0.015 | 395 | 0 | 2.80 | 3 | 10 | 63.8% | -0.01 | 0.0004 | -0.034 | ||
| 148.10 | 155.00 | 1 | 65.9% | 0.99 | 0.0004 | -0.018 | 400 | 0.0500 | 0.6500 | 6 | 77 | 49.4% | -0.01 | 0.0004 | -0.036 | |
| 142.00 | 149.90 | 60.4% | 0.99 | 0.0004 | -0.021 | 405 | 0 | 4.90 | 3 | 75 | 66.9% | -0.01 | 0.0004 | -0.038 | ||
| 137.00 | 145.00 | 1 | 57.8% | 0.99 | 0.0005 | -0.023 | 410 | 0 | 2.10 | 86 | 54.8% | -0.01 | 0.0005 | -0.040 | ||
| 132.00 | 140.00 | 1 | 56.4% | 0.98 | 0.0005 | -0.026 | 415 | 0.0500 | 5.40 | 14 | 64.0% | -0.02 | 0.0005 | -0.043 | ||
| 127.70 | 135.20 | 15 | 56.3% | 0.98 | 0.0006 | -0.030 | 420 | 0.1000 | 1.15 | 29 | 46.6% | -0.02 | 0.0006 | -0.045 | ||
| 122.50 | 130.20 | 53.8% | 0.98 | 0.0007 | -0.034 | 425 | 0 | 2.60 | 25 | 51.0% | -0.02 | 0.0007 | -0.049 | |||
| 117.10 | 125.40 | 2 | 50.3% | 0.98 | 0.0007 | -0.038 | 430 | 0 | 2.65 | 58 | 49.3% | -0.02 | 0.0007 | -0.052 | ||
| 112.20 | 120.40 | 48.9% | 0.98 | 0.0008 | -0.042 | 435 | 0.2500 | 1.05 | 4 | 31 | 41.6% | -0.02 | 0.0008 | -0.056 | ||
| 109.40 | 115.50 | 2 | 53.0% | 0.97 | 0.0009 | -0.047 | 440 | 0.1500 | 1.70 | 3 | 130 | 42.4% | -0.03 | 0.0010 | -0.061 | |
| 102.60 | 110.30 | 2 | 46.5% | 0.97 | 0.0011 | -0.053 | 445 | 0.3000 | 1.75 | 7 | 44 | 41.4% | -0.03 | 0.0011 | -0.066 | |
| 99.60 | 105.70 | 16 | 49.5% | 0.96 | 0.0012 | -0.060 | 450 | 0.2000 | 0.8500 | 23 | 258 | 35.2% | -0.03 | 0.0012 | -0.072 | |
| 93.00 | 100.60 | 1 | 44.1% | 0.96 | 0.0014 | -0.067 | 455 | 0.0500 | 2.30 | 21 | 91 | 33.5% | -0.04 | 0.0014 | -0.079 | |
| 88.00 | 95.80 | 42.4% | 0.95 | 0.0016 | -0.075 | 460 | 0.3500 | 2.40 | 18 | 85 | 38.2% | -0.05 | 0.0016 | -0.086 | ||
| 83.20 | 91.00 | 41.2% | 0.95 | 0.0018 | -0.085 | 465 | 0.5500 | 2.45 | 1 | 56 | 37.0% | -0.05 | 0.0018 | -0.096 | ||
| 78.50 | 86.00 | 6 | 39.7% | 0.94 | 0.0021 | -0.096 | 470 | 0.7500 | 2.45 | 5 | 199 | 35.6% | -0.06 | 0.0021 | -0.106 | |
| 74.00 | 81.60 | 6 | 39.7% | 0.93 | 0.0024 | -0.108 | 475 | 1.00 | 2.10 | 2 | 126 | 33.5% | -0.07 | 0.0024 | -0.118 | |
| 70.40 | 76.10 | 10 | 30 | 39.0% | 0.92 | 0.0027 | -0.122 | 480 | 1.45 | 2.40 | 4 | 151 | 33.3% | -0.08 | 0.0028 | -0.131 |
| 65.50 | 72.30 | 6 | 38.8% | 0.90 | 0.0031 | -0.137 | 485 | 2.00 | 2.75 | 2 | 48 | 33.1% | -0.10 | 0.0031 | -0.146 | |
| 60.20 | 68.00 | 13 | 37.1% | 0.89 | 0.0035 | -0.154 | 490 | 2.40 | 3.90 | 26 | 149 | 33.7% | -0.11 | 0.0035 | -0.162 | |
| 56.50 | 63.60 | 7 | 37.3% | 0.87 | 0.0040 | -0.172 | 495 | 2.70 | 4.70 | 15 | 87 | 33.1% | -0.13 | 0.0040 | -0.180 | |
| 53.50 | 58.10 | 25 | 87 | 36.7% | 0.85 | 0.0044 | -0.190 | 500 | 3.80 | 5.50 | 244 | 444 | 33.5% | -0.15 | 0.0044 | -0.198 |
| 47.70 | 53.30 | 1 | 60 | 33.5% | 0.82 | 0.0049 | -0.209 | 505 | 3.90 | 7.70 | 52 | 251 | 33.9% | -0.18 | 0.0049 | -0.216 |
| 44.50 | 50.00 | 3 | 33 | 34.8% | 0.80 | 0.0053 | -0.228 | 510 | 5.30 | 7.20 | 8 | 189 | 32.4% | -0.21 | 0.0054 | -0.235 |
| 39.60 | 47.20 | 197 | 34.4% | 0.77 | 0.0058 | -0.246 | 515 | 4.00 | 10.40 | 79 | 31.8% | -0.23 | 0.0058 | -0.253 | ||
| 36.70 | 43.00 | 4 | 118 | 34.4% | 0.74 | 0.0062 | -0.263 | 520 | 6.90 | 11.30 | 9 | 134 | 32.8% | -0.27 | 0.0062 | -0.269 |
| 34.50 | 41.70 | 34.3% | 0.72 | 0.0064 | -0.271 | 522.5 | 5.00 | 13.50 | 31.7% | -0.28 | 0.0065 | -0.277 | ||||
| 33.30 | 40.10 | 2 | 84 | 34.7% | 0.70 | 0.0066 | -0.279 | 525 | 7.40 | 12.60 | 3 | 39 | 31.6% | -0.30 | 0.0066 | -0.284 |
| 32.30 | 38.70 | 35.4% | 0.69 | 0.0068 | -0.286 | 527.5 | 6.60 | 13.80 | 30.5% | -0.32 | 0.0068 | -0.291 | ||||
| 31.00 | 35.50 | 6 | 163 | 34.3% | 0.67 | 0.0069 | -0.292 | 530 | 8.70 | 12.50 | 22 | 105 | 29.7% | -0.33 | 0.0070 | -0.298 |
| 27.00 | 33.50 | 31.9% | 0.65 | 0.0071 | -0.298 | 532.5 | 9.50 | 15.20 | 31.1% | -0.35 | 0.0072 | -0.304 | ||||
| 27.90 | 30.70 | 3 | 337 | 32.8% | 0.63 | 0.0072 | -0.304 | 535 | 12.60 | 16.10 | 115 | 70 | 32.8% | -0.37 | 0.0073 | -0.309 |
| 25.40 | 31.90 | 34.1% | 0.61 | 0.0073 | -0.308 | 537.5 | 11.10 | 18.50 | 31.8% | -0.39 | 0.0074 | -0.314 | ||||
| 25.60 | 29.40 | 60 | 170 | 34.5% | 0.60 | 0.0074 | -0.312 | 540 | 14.80 | 18.20 | 21 | 168 | 32.8% | -0.41 | 0.0075 | -0.318 |
| 22.40 | 28.10 | 33.0% | 0.58 | 0.0075 | -0.316 | 542.5 | 13.80 | 19.30 | 31.1% | -0.43 | 0.0076 | -0.321 | ||||
| 21.70 | 26.70 | 3 | 64 | 33.5% | 0.56 | 0.0076 | -0.319 | 545 | 16.60 | 18.60 | 9 | 45 | 30.9% | -0.45 | 0.0077 | -0.324 |
| 19.80 | 25.30 | 1 | 32.9% | 0.54 | 0.0076 | -0.321 | 547.5 | 16.20 | 21.70 | 31.1% | -0.47 | 0.0077 | -0.326 | |||
| 20.00 | 22.30 | 9 | 165 | 32.6% | 0.52 | 0.0076 | -0.322 | 550 | 19.00 | 21.50 | 1 | 58 | 31.1% | -0.48 | 0.0078 | -0.327 |
| 17.30 | 23.00 | 32.9% | 0.50 | 0.0076 | -0.322 | 552.5 | 18.70 | 24.30 | 31.0% | -0.50 | 0.0078 | -0.327 | ||||
| 17.00 | 21.90 | 82 | 71 | 33.5% | 0.48 | 0.0076 | -0.322 | 555 | 20.00 | 25.70 | 9 | 42 | 30.9% | -0.52 | 0.0078 | -0.327 |
| 15.10 | 20.80 | 1 | 32.9% | 0.46 | 0.0076 | -0.321 | 557.5 | 21.40 | 27.40 | 31.1% | -0.54 | 0.0078 | -0.326 | |||
| 15.10 | 19.70 | 4 | 365 | 33.6% | 0.44 | 0.0076 | -0.319 | 560 | 23.30 | 28.10 | 5 | 25 | 30.9% | -0.56 | 0.0077 | -0.324 |
| 12.90 | 18.80 | 32.8% | 0.43 | 0.0075 | -0.317 | 562.5 | 24.30 | 30.20 | 30.9% | -0.58 | 0.0077 | -0.322 | ||||
| 13.20 | 17.70 | 3 | 80 | 33.6% | 0.41 | 0.0074 | -0.314 | 565 | 25.80 | 31.10 | 23 | 30.3% | -0.60 | 0.0076 | -0.318 | |
| 11.00 | 16.80 | 32.6% | 0.39 | 0.0074 | -0.310 | 567.5 | 27.50 | 33.20 | 30.8% | -0.62 | 0.0075 | -0.315 | ||||
| 11.00 | 15.80 | 12 | 371 | 33.2% | 0.37 | 0.0073 | -0.306 | 570 | 29.20 | 34.90 | 38 | 30.8% | -0.63 | 0.0074 | -0.310 | |
| 8.60 | 13.30 | 3 | 139 | 31.8% | 0.34 | 0.0070 | -0.295 | 575 | 32.20 | 39.50 | 13 | 31.4% | -0.67 | 0.0072 | -0.299 | |
| 7.00 | 13.00 | 3 | 113 | 32.7% | 0.30 | 0.0067 | -0.282 | 580 | 35.00 | 41.70 | 30 | 29.4% | -0.70 | 0.0069 | -0.286 | |
| 5.40 | 12.70 | 1 | 54 | 33.3% | 0.27 | 0.0064 | -0.267 | 585 | 38.50 | 45.60 | 26 | 29.2% | -0.74 | 0.0066 | -0.272 | |
| 5.50 | 10.10 | 4 | 81 | 33.2% | 0.24 | 0.0061 | -0.251 | 590 | 44.30 | 50.00 | 53 | 31.5% | -0.77 | 0.0063 | -0.255 | |
| 3.10 | 9.00 | 38 | 31.7% | 0.22 | 0.0057 | -0.234 | 595 | 46.70 | 53.90 | 13 | 29.5% | -0.80 | 0.0059 | -0.238 | ||
| 4.90 | 6.40 | 151 | 674 | 32.9% | 0.19 | 0.0053 | -0.216 | 600 | 51.90 | 56.90 | 1 | 29.1% | -0.82 | 0.0055 | -0.220 | |
| 2.85 | 5.40 | 23 | 108 | 31.1% | 0.17 | 0.0049 | -0.198 | 605 | 55.20 | 63.00 | 30.0% | -0.85 | 0.0051 | -0.202 | ||
| 1.75 | 5.80 | 96 | 82 | 31.9% | 0.15 | 0.0044 | -0.181 | 610 | 61.40 | 66.90 | 31.9% | -0.87 | 0.0047 | -0.185 | ||
| 1.75 | 6.00 | 5 | 48 | 33.8% | 0.13 | 0.0040 | -0.164 | 615 | 64.00 | 71.40 | 28.4% | -0.89 | 0.0044 | -0.169 | ||
| 0.5500 | 5.40 | 1 | 48 | 32.8% | 0.11 | 0.0037 | -0.149 | 620 | 68.60 | 76.20 | 28.5% | -0.91 | 0.0040 | -0.153 | ||
| 1.30 | 2.75 | 5 | 249 | 31.1% | 0.10 | 0.0033 | -0.135 | 625 | 73.20 | 80.60 | 26.1% | -0.92 | 0.0036 | -0.139 | ||
| 1.40 | 3.00 | 17 | 106 | 33.2% | 0.08 | 0.0030 | -0.122 | 630 | 78.00 | 85.10 | -0.94 | 0.0033 | -0.128 | |||
| 1.25 | 2.15 | 11 | 52 | 32.5% | 0.07 | 0.0026 | -0.111 | 635 | 82.80 | 90.50 | -0.95 | 0.0030 | -0.115 | |||
| 0.4000 | 2.35 | 2 | 33 | 32.4% | 0.06 | 0.0024 | -0.101 | 640 | 87.40 | 95.00 | -0.96 | 0.0027 | -0.106 | |||
| 0.0500 | 1.75 | 1 | 34 | 30.9% | 0.06 | 0.0021 | -0.093 | 645 | 92.40 | 99.10 | -0.97 | 0.0025 | -0.099 | |||
| 0.3000 | 1.25 | 9 | 103 | 31.2% | 0.05 | 0.0019 | -0.086 | 650 | 97.30 | 105.00 | -0.97 | 0.0024 | -0.090 | |||
| 0.1000 | 2.35 | 10 | 35.3% | 0.05 | 0.0017 | -0.080 | 655 | 102.20 | 110.00 | -0.98 | 0.0021 | -0.079 | ||||
| 0 | 2.95 | 88 | 37.9% | 0.04 | 0.0016 | -0.074 | 660 | 107.10 | 115.90 | -0.98 | 0.0018 | -0.072 | ||||
| 0 | 4.90 | 42 | 43.6% | 0.04 | 0.0014 | -0.070 | 665 | 112.50 | 120.90 | -0.99 | 0.0016 | -0.069 | ||||
| 0.0500 | 5.60 | 101 | 46.5% | 0.03 | 0.0013 | -0.065 | 670 | 117.20 | 125.40 | -0.99 | 0.0013 | -0.067 | ||||
| 0 | 1.75 | 22 | 37.6% | 0.03 | 0.0012 | -0.062 | 675 | 122.10 | 130.10 | -0.99 | 0.0011 | -0.063 | ||||
| 0 | 3.00 | 51 | 42.8% | 0.03 | 0.0011 | -0.058 | 680 | 127.00 | 134.70 | -0.99 | 0.0009 | -0.056 | ||||
| 0 | 5.50 | 25 | 50.0% | 0.03 | 0.0010 | -0.055 | 685 | 132.10 | 140.70 | -1.00 | 0.0007 | -0.053 | ||||
| 0 | 7.80 | 30 | 55.6% | 0.02 | 0.0009 | -0.051 | 690 | 137.10 | 146.00 | -1.00 | 0.0005 | -0.053 | ||||
| 0 | 7.30 | 30 | 56.0% | 0.02 | 0.0008 | -0.049 | 695 | 142.00 | 150.70 | -1.00 | 0.0003 | -0.053 | ||||
| 0.0500 | 2.50 | 1,077 | 45.9% | 0.02 | 0.0008 | -0.046 | 700 | 147.20 | 155.20 | -1.00 | 0.0002 | -0.053 | ||||
| 0 | 2.85 | 38 | 47.9% | 0.02 | 0.0007 | -0.043 | 705 | 152.00 | 160.20 | -1.00 | 0.0001 | -0.053 | ||||
| 0 | 6.00 | 27 | 57.1% | 0.02 | 0.0007 | -0.040 | 710 | 157.00 | 165.20 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 6.00 | 58.2% | 0.02 | 0.0006 | -0.038 | 715 | 162.20 | 171.00 | -1.00 | 0.0000 | -0.053 | |||||
| 0 | 4.90 | 1 | 56.9% | 0.01 | 0.0006 | -0.036 | 720 | 167.50 | 176.30 | 47.6% | -1.00 | 0.0000 | -0.053 | |||
| 0 | 5.40 | 1 | 59.2% | 0.01 | 0.0005 | -0.034 | 725 | 172.00 | 181.00 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 6.20 | 2 | 62.1% | 0.01 | 0.0005 | -0.032 | 730 | 177.20 | 185.90 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 5.40 | 12 | 61.4% | 0.01 | 0.0004 | -0.030 | 735 | 182.20 | 190.90 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 5.60 | 5 | 63.0% | 0.01 | 0.0004 | -0.028 | 740 | 187.20 | 196.00 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 3.80 | 1 | 59.2% | 0.01 | 0.0004 | -0.026 | 745 | 192.00 | 201.00 | -1.00 | 0.0000 | -0.053 | ||||
| 0.0500 | 4.10 | 6 | 61.3% | 0.01 | 0.0004 | -0.025 | 750 | 197.20 | 205.20 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 7.60 | 2 | 70.7% | 0.01 | 0.0003 | -0.024 | 755 | 202.00 | 210.20 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 6.40 | 94 | 69.1% | 0.01 | 0.0003 | -0.022 | 760 | 207.00 | 215.40 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 5.70 | 144 | 68.5% | 0.01 | 0.0003 | -0.021 | 765 | 212.00 | 220.20 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 3.90 | 53 | 64.6% | 0.01 | 0.0003 | -0.020 | 770 | 217.20 | 225.20 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 5.70 | 5 | 70.6% | 0.01 | 0.0002 | -0.019 | 775 | 222.00 | 230.40 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 2.80 | 62.7% | 0.01 | 0.0002 | -0.018 | 780 | 227.00 | 235.40 | -1.00 | 0.0000 | -0.053 | |||||
| 0 | 5.30 | 4 | 71.5% | 0.01 | 0.0002 | -0.018 | 785 | 232.00 | 240.40 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 10.00 | 7 | 83.0% | 0.01 | 0.0002 | -0.017 | 790 | 237.00 | 245.40 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 5.70 | 5 | 74.6% | 0.01 | 0.0002 | -0.016 | 795 | 242.00 | 250.20 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 0.5500 | 49 | 52.7% | 0.00 | 0.0002 | -0.015 | 800 | 247.10 | 255.40 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 0.7500 | 59 | 57.8% | 0.00 | 0.0001 | -0.013 | 820 | 267.20 | 276.00 | -1.00 | 0.0000 | -0.053 | ||||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Nov 20, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs