Mercado fechará em 1 h 6 min
BOVESPA
129.075,57 +609,88 (+0,47%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.120,86 -162,09 (-0,28%) PETROLEO CRU
78,57 +0,09 (+0,11%) OURO
2.322,40 -8,80 (-0,38%) Bitcoin USD
63.112,63 -292,82 (-0,46%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:54PM EDT. Mercado aberto.
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 400.00 | 64.30 | 61.70 | 68.90 | 0.00 | - | 1 | 2 | 70.22% |
| LMT240510C00430000 | 2024-05-03 12:24PM EDT | 430.00 | 30.08 | 32.20 | 39.00 | 0.00 | - | 1 | 2 | 83.40% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 22.80 | 28.80 | 0.00 | - | 3 | 14 | 65.94% |
| LMT240510C00442500 | 2024-05-03 3:59PM EDT | 442.50 | 19.93 | 20.20 | 25.90 | 0.00 | - | 3 | 3 | 58.98% |
| LMT240510C00445000 | 2024-05-06 11:14AM EDT | 445.00 | 18.08 | 17.80 | 23.40 | 0.00 | - | 2 | 3 | 54.96% |
| LMT240510C00447500 | 2024-05-07 11:50AM EDT | 447.50 | 17.80 | 15.30 | 21.10 | +3.23 | +22.17% | 1 | 3 | 52.21% |
| LMT240510C00450000 | 2024-05-06 2:37PM EDT | 450.00 | 12.95 | 13.30 | 16.60 | 0.00 | - | 3 | 20 | 33.79% |
| LMT240510C00452500 | 2024-05-06 12:27PM EDT | 452.50 | 9.30 | 11.50 | 14.20 | 0.00 | - | 21 | 22 | 30.85% |
| LMT240510C00455000 | 2024-05-07 1:45PM EDT | 455.00 | 11.05 | 8.20 | 11.50 | +2.40 | +27.75% | 3 | 45 | 25.56% |
| LMT240510C00457500 | 2024-05-07 9:47AM EDT | 457.50 | 8.13 | 7.80 | 8.60 | +2.13 | +35.50% | 3 | 39 | 18.85% |
| LMT240510C00460000 | 2024-05-07 1:45PM EDT | 460.00 | 6.05 | 5.80 | 6.40 | +1.75 | +40.70% | 15 | 107 | 16.88% |
| LMT240510C00462500 | 2024-05-07 1:34PM EDT | 462.50 | 4.40 | 4.00 | 4.40 | +1.20 | +37.50% | 26 | 185 | 15.19% |
| LMT240510C00465000 | 2024-05-07 2:01PM EDT | 465.00 | 2.90 | 2.55 | 2.90 | +0.90 | +45.00% | 69 | 157 | 14.76% |
| LMT240510C00467500 | 2024-05-07 1:38PM EDT | 467.50 | 1.66 | 1.55 | 1.70 | +0.41 | +32.80% | 45 | 104 | 14.11% |
| LMT240510C00470000 | 2024-05-07 2:34PM EDT | 470.00 | 0.95 | 0.90 | 1.00 | +0.25 | +35.71% | 1,276 | 240 | 14.36% |
| LMT240510C00472500 | 2024-05-07 1:53PM EDT | 472.50 | 0.55 | 0.40 | 0.60 | +0.12 | +27.91% | 14 | 89 | 14.99% |
| LMT240510C00475000 | 2024-05-07 12:30PM EDT | 475.00 | 0.35 | 0.20 | 0.40 | +0.10 | +40.00% | 32 | 103 | 16.14% |
| LMT240510C00477500 | 2024-05-07 11:51AM EDT | 477.50 | 0.13 | 0.10 | 0.25 | -0.02 | -13.33% | 3 | 35 | 16.92% |
| LMT240510C00480000 | 2024-05-07 12:15PM EDT | 480.00 | 0.10 | 0.05 | 0.25 | +0.03 | +42.86% | 14 | 74 | 19.43% |
| LMT240510C00482500 | 2024-05-07 12:14PM EDT | 482.50 | 0.05 | 0.00 | 0.60 | -0.05 | -50.00% | 4 | 2 | 26.93% |
| LMT240510C00485000 | 2024-05-07 1:44PM EDT | 485.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 98 | 20.61% |
| LMT240510C00490000 | 2024-05-07 9:32AM EDT | 490.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 115 | 22.36% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 50.68% |
| LMT240510C00500000 | 2024-05-01 9:39AM EDT | 500.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 42 | 54.10% |
| LMT240510C00502500 | 2024-05-03 11:42AM EDT | 502.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 59.01% |
| LMT240510C00505000 | 2024-05-03 1:08PM EDT | 505.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 41 | 52.00% |
| LMT240510C00507500 | 2024-05-03 1:17PM EDT | 507.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 54.39% |
| LMT240510C00510000 | 2024-05-07 9:53AM EDT | 510.00 | 0.82 | 0.00 | 0.10 | -0.08 | -8.89% | 1 | 1 | 40.04% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 61.33% |
| LMT240510C00520000 | 2024-05-01 10:08AM EDT | 520.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 59.62% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 59.47% |
| LMT240510C00530000 | 2024-05-03 1:17PM EDT | 530.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 73.97% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 370.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | - | 7 | 77.73% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 19 | 28 | 115.33% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | - | 1 | 109.38% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 4 | 91.70% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 85.89% |
| LMT240510P00405000 | 2024-05-07 1:33PM EDT | 405.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 15 | 66 | 71.19% |
| LMT240510P00410000 | 2024-04-29 2:32PM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 74.27% |
| LMT240510P00415000 | 2024-04-30 10:34AM EDT | 415.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 68.46% |
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 420.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 10 | 24 | 62.65% |
| LMT240510P00425000 | 2024-05-03 10:21AM EDT | 425.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 56.84% |
| LMT240510P00430000 | 2024-05-06 10:41AM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 50.98% |
| LMT240510P00435000 | 2024-05-07 10:37AM EDT | 435.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 39 | 32.76% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 50.88% |
| LMT240510P00440000 | 2024-05-03 3:54PM EDT | 440.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 39 | 29.44% |
| LMT240510P00442500 | 2024-04-29 10:28AM EDT | 442.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 44.08% |
| LMT240510P00445000 | 2024-05-03 11:54AM EDT | 445.00 | 0.08 | 0.00 | 0.35 | -0.22 | -73.33% | 5 | 37 | 27.39% |
| LMT240510P00447500 | 2024-05-07 2:38PM EDT | 447.50 | 0.09 | 0.00 | 0.20 | -0.11 | -52.38% | 2 | 21 | 21.88% |
| LMT240510P00450000 | 2024-05-07 2:24PM EDT | 450.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 7 | 90 | 19.29% |
| LMT240510P00452500 | 2024-05-07 1:42PM EDT | 452.50 | 0.19 | 0.10 | 0.25 | -0.21 | -52.50% | 6 | 232 | 17.53% |
| LMT240510P00455000 | 2024-05-07 2:38PM EDT | 455.00 | 0.31 | 0.20 | 0.35 | -0.29 | -51.79% | 27 | 334 | 16.04% |
| LMT240510P00457500 | 2024-05-07 12:24PM EDT | 457.50 | 0.45 | 0.40 | 0.55 | -0.72 | -61.54% | 21 | 177 | 14.97% |
| LMT240510P00460000 | 2024-05-07 1:34PM EDT | 460.00 | 0.85 | 0.75 | 0.95 | -1.07 | -55.73% | 39 | 155 | 14.38% |
| LMT240510P00462500 | 2024-05-07 2:39PM EDT | 462.50 | 1.50 | 1.30 | 1.55 | -1.20 | -44.61% | 45 | 51 | 13.61% |
| LMT240510P00465000 | 2024-05-07 2:14PM EDT | 465.00 | 2.60 | 2.40 | 2.60 | -2.30 | -46.94% | 19 | 30 | 13.55% |
| LMT240510P00467500 | 2024-05-06 11:30AM EDT | 467.50 | 3.80 | 3.80 | 4.10 | -3.80 | -50.00% | 1 | 13 | 13.92% |
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 470.00 | 7.02 | 5.30 | 6.20 | 0.00 | - | 42 | 50 | 16.05% |
© 2024 Yahoo. Todos os direitos reservados.