Mercado fechará em 2 h 44 min
BOVESPA
125.885,69 -1.466,10 (-1,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.253,21 -574,65 (-0,99%) PETROLEO CRU
81,62 -1,01 (-1,22%) OURO
2.305,90 -51,80 (-2,20%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:16PM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503C00380000 | 2024-04-26 11:13AM EDT | 380.00 | 79.70 | 82.00 | 89.30 | 0.00 | - | 1 | 0 | 101.51% |
| LMT240503C00395000 | 2024-04-24 9:33AM EDT | 395.00 | 61.60 | 66.80 | 74.90 | 0.00 | - | 1 | 2 | 90.33% |
| LMT240503C00400000 | 2024-04-24 9:42AM EDT | 400.00 | 58.70 | 63.00 | 68.00 | 0.00 | - | - | 0 | 74.51% |
| LMT240503C00420000 | 2024-04-30 10:40AM EDT | 420.00 | 45.10 | 42.50 | 48.50 | +0.10 | +0.22% | 2 | 2 | 53.71% |
| LMT240503C00425000 | 2024-04-30 10:38AM EDT | 425.00 | 40.10 | 37.30 | 43.40 | -0.50 | -1.23% | 2 | 2 | 85.33% |
| LMT240503C00430000 | 2024-04-30 10:38AM EDT | 430.00 | 35.10 | 31.90 | 38.70 | -1.00 | -2.77% | 2 | 3 | 80.32% |
| LMT240503C00432500 | 2024-04-30 10:40AM EDT | 432.50 | 32.60 | 29.90 | 35.80 | -0.90 | -2.69% | 2 | 2 | 73.14% |
| LMT240503C00435000 | 2024-04-30 10:40AM EDT | 435.00 | 30.10 | 28.80 | 33.60 | -1.40 | -4.44% | 2 | 3 | 71.75% |
| LMT240503C00437500 | 2024-04-30 10:38AM EDT | 437.50 | 27.70 | 25.70 | 30.90 | +3.20 | +13.06% | 2 | 3 | 66.28% |
| LMT240503C00440000 | 2024-04-30 10:40AM EDT | 440.00 | 25.20 | 23.10 | 28.50 | -1.60 | -5.97% | 2 | 7 | 63.14% |
| LMT240503C00442500 | 2024-04-26 3:55PM EDT | 442.50 | 22.50 | 20.40 | 25.00 | +2.30 | +11.39% | 2 | 9 | 51.50% |
| LMT240503C00445000 | 2024-04-30 10:40AM EDT | 445.00 | 20.20 | 18.50 | 23.40 | +3.35 | +19.88% | 2 | 8 | 54.42% |
| LMT240503C00447500 | 2024-04-30 10:38AM EDT | 447.50 | 17.70 | 16.60 | 20.80 | -1.45 | -7.57% | 2 | 6 | 49.66% |
| LMT240503C00450000 | 2024-04-30 10:41AM EDT | 450.00 | 15.20 | 13.40 | 17.00 | -1.80 | -10.59% | 4 | 85 | 36.32% |
| LMT240503C00452500 | 2024-04-30 10:38AM EDT | 452.50 | 12.80 | 10.60 | 15.70 | +4.30 | +50.59% | 2 | 5 | 40.64% |
| LMT240503C00455000 | 2024-04-30 10:41AM EDT | 455.00 | 9.90 | 9.30 | 12.00 | -2.40 | -19.51% | 3 | 107 | 28.57% |
| LMT240503C00457500 | 2024-04-30 10:41AM EDT | 457.50 | 8.20 | 8.50 | 9.50 | -1.17 | -12.49% | 2 | 104 | 24.46% |
| LMT240503C00460000 | 2024-04-30 10:38AM EDT | 460.00 | 6.20 | 6.50 | 7.20 | -1.90 | -23.46% | 14 | 156 | 21.30% |
| LMT240503C00462500 | 2024-04-30 11:34AM EDT | 462.50 | 3.90 | 4.70 | 5.20 | -2.70 | -40.91% | 35 | 95 | 19.20% |
| LMT240503C00465000 | 2024-04-30 12:22PM EDT | 465.00 | 3.75 | 3.20 | 3.70 | -1.05 | -21.88% | 63 | 186 | 18.63% |
| LMT240503C00467500 | 2024-04-30 11:49AM EDT | 467.50 | 2.40 | 2.05 | 2.45 | -0.70 | -22.58% | 51 | 184 | 17.95% |
| LMT240503C00470000 | 2024-04-30 12:43PM EDT | 470.00 | 1.40 | 1.15 | 1.50 | -0.80 | -36.36% | 106 | 379 | 17.32% |
| LMT240503C00472500 | 2024-04-30 11:37AM EDT | 472.50 | 0.53 | 0.70 | 0.90 | -1.22 | -69.71% | 74 | 129 | 17.22% |
| LMT240503C00475000 | 2024-04-30 12:12PM EDT | 475.00 | 0.55 | 0.40 | 0.55 | -0.50 | -47.62% | 48 | 218 | 17.58% |
| LMT240503C00480000 | 2024-04-30 12:10PM EDT | 480.00 | 0.18 | 0.15 | 0.25 | -0.07 | -28.00% | 14 | 216 | 19.34% |
| LMT240503C00485000 | 2024-04-29 3:59PM EDT | 485.00 | 0.10 | 0.00 | 1.40 | -0.10 | -50.00% | 1 | 81 | 37.74% |
| LMT240503C00490000 | 2024-04-30 11:42AM EDT | 490.00 | 0.10 | 0.05 | 0.50 | +0.08 | +400.00% | 5 | 117 | 33.35% |
| LMT240503C00495000 | 2024-04-29 9:42AM EDT | 495.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 90 | 30.52% |
| LMT240503C00500000 | 2024-04-30 9:31AM EDT | 500.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 1 | 345 | 34.57% |
| LMT240503C00505000 | 2024-04-29 12:50PM EDT | 505.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 36.33% |
| LMT240503C00510000 | 2024-04-29 10:29AM EDT | 510.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 69 | 44.34% |
| LMT240503C00515000 | 2024-04-25 9:49AM EDT | 515.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 69.39% |
| LMT240503C00520000 | 2024-04-26 12:52PM EDT | 520.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 13 | 30 | 60.69% |
| LMT240503C00525000 | 2024-04-16 10:20AM EDT | 525.00 | 0.59 | 0.00 | 2.00 | 0.00 | - | - | 2 | 74.46% |
| LMT240503C00540000 | 2024-04-23 11:51AM EDT | 540.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | - | 1 | 89.75% |
| LMT240503C00550000 | 2024-04-19 9:30AM EDT | 550.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 72.07% |
| LMT240503C00600000 | 2024-04-22 9:30AM EDT | 600.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 83.59% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240503P00375000 | 2024-04-09 9:47AM EDT | 375.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | - | 8 | 143.85% |
| LMT240503P00380000 | 2024-04-18 12:42PM EDT | 380.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 136.87% |
| LMT240503P00385000 | 2024-04-16 9:36AM EDT | 385.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 16 | 21 | 129.91% |
| LMT240503P00390000 | 2024-04-18 2:18PM EDT | 390.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 6 | 26 | 123.00% |
| LMT240503P00392500 | 2024-04-23 9:32AM EDT | 392.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 119.53% |
| LMT240503P00400000 | 2024-04-04 12:40PM EDT | 400.00 | 0.68 | 0.00 | 2.20 | 0.00 | - | 9 | 7 | 93.07% |
| LMT240503P00405000 | 2024-04-23 3:15PM EDT | 405.00 | 0.28 | 0.00 | 2.25 | 0.00 | - | 8 | 8 | 87.35% |
| LMT240503P00410000 | 2024-04-25 3:24PM EDT | 410.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 16 | 80.79% |
| LMT240503P00415000 | 2024-04-24 3:16PM EDT | 415.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 11 | 27 | 75.02% |
| LMT240503P00420000 | 2024-04-24 3:16PM EDT | 420.00 | 0.28 | 0.00 | 2.25 | 0.00 | - | 2 | 60 | 68.85% |
| LMT240503P00425000 | 2024-04-29 9:44AM EDT | 425.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 77.39% |
| LMT240503P00430000 | 2024-04-29 1:57PM EDT | 430.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 60 | 32.23% |
| LMT240503P00432500 | 2024-04-22 1:57PM EDT | 432.50 | 0.65 | 0.00 | 1.20 | 0.00 | - | 8 | 10 | 54.20% |
| LMT240503P00435000 | 2024-04-26 2:53PM EDT | 435.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 4 | 48 | 50.10% |
| LMT240503P00437500 | 2024-04-26 9:30AM EDT | 437.50 | 0.73 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 25.88% |
| LMT240503P00440000 | 2024-04-29 10:55AM EDT | 440.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 102 | 28.08% |
| LMT240503P00442500 | 2024-04-29 10:34AM EDT | 442.50 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 126 | 56.65% |
| LMT240503P00445000 | 2024-04-29 10:15AM EDT | 445.00 | 0.74 | 0.00 | 0.30 | +0.64 | +640.00% | 10 | 74 | 26.59% |
| LMT240503P00447500 | 2024-04-29 3:53PM EDT | 447.50 | 0.76 | 0.00 | 0.90 | +0.71 | +1,420.00% | 10 | 59 | 31.59% |
| LMT240503P00450000 | 2024-04-30 9:30AM EDT | 450.00 | 0.10 | 0.00 | 1.10 | -0.01 | -9.09% | 1 | 100 | 30.21% |
| LMT240503P00452500 | 2024-04-30 12:08PM EDT | 452.50 | 0.15 | 0.05 | 0.20 | -0.01 | -6.25% | 8 | 106 | 16.77% |
| LMT240503P00455000 | 2024-04-30 12:09PM EDT | 455.00 | 0.22 | 0.20 | 0.35 | -0.08 | -26.67% | 28 | 163 | 16.16% |
| LMT240503P00457500 | 2024-04-30 12:09PM EDT | 457.50 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 14 | 88 | 15.09% |
| LMT240503P00460000 | 2024-04-30 12:06PM EDT | 460.00 | 0.85 | 0.80 | 0.95 | -0.15 | -15.00% | 32 | 185 | 14.53% |
| LMT240503P00462500 | 2024-04-30 12:32PM EDT | 462.50 | 1.45 | 1.40 | 1.55 | -0.17 | -10.49% | 46 | 110 | 13.79% |
| LMT240503P00465000 | 2024-04-30 12:13PM EDT | 465.00 | 2.16 | 2.30 | 2.65 | -0.19 | -8.09% | 30 | 88 | 14.05% |
| LMT240503P00467500 | 2024-04-30 10:52AM EDT | 467.50 | 4.05 | 3.50 | 4.00 | +0.15 | +3.85% | 24 | 45 | 13.70% |
| LMT240503P00470000 | 2024-04-30 12:56PM EDT | 470.00 | 6.00 | 5.10 | 5.90 | +0.90 | +17.65% | 1 | 14 | 14.60% |
| LMT240503P00472500 | 2024-04-29 10:03AM EDT | 472.50 | 7.90 | 6.90 | 8.10 | -0.35 | -4.24% | 2 | 2 | 16.16% |
| LMT240503P00475000 | 2024-04-22 1:33PM EDT | 475.00 | 13.40 | 9.10 | 10.10 | 0.00 | - | - | 8 | 14.31% |
| LMT240503P00480000 | 2024-04-29 9:41AM EDT | 480.00 | 15.20 | 12.90 | 18.20 | 0.00 | - | 1 | 0 | 44.98% |
© 2024 Yahoo. Todos os direitos reservados.