Mercado fechará em 5 h 14 min
BOVESPA
124.628,37 +132,69 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.442,64 -10,24 (-0,02%) PETROLEO CRU
79,45 +1,73 (+2,23%) OURO
2.355,90 +21,40 (+0,92%) Bitcoin USD
67.748,25 -1.339,14 (-1,94%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:46AM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 430.00 | 43.00 | 33.70 | 43.70 | 0.00 | - | 10 | 0 | 105.21% |
| LMT240531C00435000 | 2024-05-22 11:24AM EDT | 435.00 | 34.50 | 24.00 | 30.40 | 0.00 | - | 1 | 3 | 73.96% |
| LMT240531C00440000 | 2024-05-03 11:17AM EDT | 440.00 | 21.15 | 19.10 | 25.60 | 0.00 | - | 1 | 2 | 66.71% |
| LMT240531C00445000 | 2024-05-21 9:37AM EDT | 445.00 | 24.16 | 13.60 | 17.10 | 0.00 | - | 1 | 22 | 33.11% |
| LMT240531C00447500 | 2024-05-24 3:59PM EDT | 447.50 | 20.68 | 12.80 | 15.20 | 0.00 | - | 3 | 3 | 34.19% |
| LMT240531C00450000 | 2024-05-28 9:30AM EDT | 450.00 | 14.70 | 10.10 | 13.20 | -4.31 | -22.67% | 2 | 9 | 33.62% |
| LMT240531C00455000 | 2024-05-28 10:19AM EDT | 455.00 | 7.20 | 6.60 | 8.10 | -5.45 | -43.08% | 10 | 44 | 24.20% |
| LMT240531C00457500 | 2024-05-28 10:13AM EDT | 457.50 | 5.68 | 4.50 | 5.40 | -3.75 | -39.77% | 15 | 2 | 18.24% |
| LMT240531C00460000 | 2024-05-28 10:15AM EDT | 460.00 | 3.40 | 2.80 | 3.60 | -6.07 | -64.10% | 42 | 46 | 16.53% |
| LMT240531C00462500 | 2024-05-28 10:15AM EDT | 462.50 | 2.30 | 1.90 | 2.30 | -3.90 | -62.90% | 15 | 7 | 15.93% |
| LMT240531C00465000 | 2024-05-28 10:31AM EDT | 465.00 | 1.20 | 1.20 | 1.40 | -2.82 | -69.80% | 77 | 160 | 15.76% |
| LMT240531C00467500 | 2024-05-28 10:23AM EDT | 467.50 | 0.85 | 0.45 | 0.90 | -1.95 | -69.64% | 22 | 148 | 16.46% |
| LMT240531C00470000 | 2024-05-28 10:30AM EDT | 470.00 | 0.40 | 0.25 | 0.45 | -1.20 | -75.00% | 37 | 218 | 15.93% |
| LMT240531C00472500 | 2024-05-28 10:24AM EDT | 472.50 | 0.23 | 0.10 | 0.30 | -0.70 | -75.27% | 39 | 113 | 17.02% |
| LMT240531C00475000 | 2024-05-28 10:18AM EDT | 475.00 | 0.13 | 0.10 | 0.20 | -0.35 | -72.92% | 48 | 295 | 17.99% |
| LMT240531C00477500 | 2024-05-28 9:58AM EDT | 477.50 | 0.09 | 0.05 | 0.15 | -0.21 | -70.00% | 1 | 68 | 19.34% |
| LMT240531C00480000 | 2024-05-28 10:20AM EDT | 480.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 21 | 143 | 21.58% |
| LMT240531C00485000 | 2024-05-28 10:28AM EDT | 485.00 | 0.07 | 0.05 | 0.25 | -0.03 | -23.08% | 1 | 40 | 28.52% |
| LMT240531C00490000 | 2024-05-28 10:28AM EDT | 490.00 | 0.05 | 0.05 | 0.10 | -0.05 | -33.33% | 4 | 140 | 28.42% |
| LMT240531C00495000 | 2024-05-28 9:38AM EDT | 495.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 15 | 8 | 42.80% |
| LMT240531C00500000 | 2024-05-24 2:39PM EDT | 500.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 28 | 33.01% |
| LMT240531C00505000 | 2024-05-22 1:02PM EDT | 505.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 61 | 63 | 36.52% |
| LMT240531C00510000 | 2024-05-24 11:05AM EDT | 510.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 39.84% |
| LMT240531C00515000 | 2024-05-16 9:30AM EDT | 515.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 74.29% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 520.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 70.17% |
| LMT240531C00530000 | 2024-05-24 3:34PM EDT | 530.00 | 0.04 | 0.00 | 2.60 | 0.00 | - | 1 | 36 | 88.33% |
| LMT240531C00535000 | 2024-05-24 3:13PM EDT | 535.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 8 | 8 | 92.82% |
| LMT240531C00540000 | 2024-05-21 3:52PM EDT | 540.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 5 | 91.55% |
| LMT240531C00545000 | 2024-05-22 11:10AM EDT | 545.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 20 | 97.12% |
| LMT240531C00550000 | 2024-05-22 10:30AM EDT | 550.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 35 | 67 | 101.71% |
| LMT240531C00560000 | 2024-05-13 1:57PM EDT | 560.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 109.77% |
| LMT240531C00580000 | 2024-05-17 10:57AM EDT | 580.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 133.45% |
| LMT240531C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 30 | 100 | 110.16% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00370000 | 2024-05-16 11:04AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 75.00% |
| LMT240531P00375000 | 2024-05-28 9:40AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 70.70% |
| LMT240531P00380000 | 2024-05-17 3:35PM EDT | 380.00 | 0.18 | 0.00 | 2.55 | 0.00 | - | 15 | 35 | 117.24% |
| LMT240531P00385000 | 2024-05-20 10:23AM EDT | 385.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 12 | 17 | 111.26% |
| LMT240531P00390000 | 2024-05-20 1:18PM EDT | 390.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 16 | 17 | 104.83% |
| LMT240531P00400000 | 2024-05-15 2:44PM EDT | 400.00 | 0.29 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 91.63% |
| LMT240531P00405000 | 2024-05-23 9:38AM EDT | 405.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 25 | 31 | 85.67% |
| LMT240531P00415000 | 2024-05-28 9:59AM EDT | 415.00 | 0.06 | 0.05 | 0.10 | -0.09 | -64.29% | 31 | 4 | 45.31% |
| LMT240531P00420000 | 2024-05-24 3:58PM EDT | 420.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 6 | 20 | 53.47% |
| LMT240531P00425000 | 2024-05-15 2:44PM EDT | 425.00 | 0.41 | 0.05 | 2.65 | 0.00 | - | 1 | 7 | 60.64% |
| LMT240531P00430000 | 2024-05-22 10:25AM EDT | 430.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 4 | 22 | 49.19% |
| LMT240531P00435000 | 2024-05-20 9:30AM EDT | 435.00 | 0.66 | 0.05 | 0.70 | 0.00 | - | 2 | 22 | 39.67% |
| LMT240531P00440000 | 2024-05-20 1:38PM EDT | 440.00 | 0.35 | 0.10 | 2.65 | 0.00 | - | 2 | 41 | 51.61% |
| LMT240531P00445000 | 2024-05-23 11:36AM EDT | 445.00 | 0.10 | 0.05 | 0.30 | -0.05 | -25.00% | 2 | 45 | 22.10% |
| LMT240531P00447500 | 2024-05-28 10:26AM EDT | 447.50 | 0.26 | 0.15 | 0.35 | -0.34 | -53.13% | 7 | 20 | 20.02% |
| LMT240531P00450000 | 2024-05-28 10:27AM EDT | 450.00 | 0.40 | 0.25 | 1.90 | +0.20 | +100.00% | 83 | 127 | 30.30% |
| LMT240531P00452500 | 2024-05-24 10:39AM EDT | 452.50 | 0.55 | 0.45 | 0.65 | +0.30 | +120.00% | 9 | 8 | 17.02% |
| LMT240531P00455000 | 2024-05-28 10:19AM EDT | 455.00 | 0.85 | 0.50 | 1.00 | +0.65 | +325.00% | 45 | 232 | 16.05% |
| LMT240531P00457500 | 2024-05-28 10:28AM EDT | 457.50 | 1.42 | 1.25 | 1.60 | +1.06 | +271.79% | 59 | 199 | 15.47% |
| LMT240531P00460000 | 2024-05-28 10:28AM EDT | 460.00 | 2.30 | 2.15 | 2.50 | +1.69 | +277.05% | 48 | 149 | 15.02% |
| LMT240531P00462500 | 2024-05-28 10:12AM EDT | 462.50 | 2.93 | 3.30 | 3.80 | +1.68 | +134.40% | 29 | 116 | 14.92% |
| LMT240531P00465000 | 2024-05-28 10:05AM EDT | 465.00 | 3.40 | 5.00 | 5.80 | +1.61 | +89.94% | 28 | 239 | 17.02% |
| LMT240531P00467500 | 2024-05-28 9:35AM EDT | 467.50 | 4.50 | 5.60 | 7.90 | +1.55 | +52.54% | 1 | 129 | 18.63% |
| LMT240531P00470000 | 2024-05-24 3:53PM EDT | 470.00 | 4.34 | 8.30 | 11.60 | 0.00 | - | 16 | 52 | 30.37% |
| LMT240531P00472500 | 2024-05-23 11:01AM EDT | 472.50 | 5.00 | 7.80 | 13.90 | 0.00 | - | 1 | 4 | 33.03% |
| LMT240531P00475000 | 2024-05-24 12:16PM EDT | 475.00 | 8.90 | 11.00 | 16.50 | 0.00 | - | 11 | 15 | 37.46% |
| LMT240531P00485000 | 2024-05-16 11:02AM EDT | 485.00 | 23.40 | 20.10 | 28.00 | 0.00 | - | - | 0 | 62.32% |
| LMT240531P00490000 | 2024-05-16 11:02AM EDT | 490.00 | 28.50 | 25.30 | 32.70 | 0.00 | - | - | 0 | 67.09% |
| LMT240531P00500000 | 2024-05-10 1:46PM EDT | 500.00 | 30.92 | 35.20 | 42.40 | 0.00 | - | - | 0 | 77.54% |
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 520.00 | 66.53 | 54.50 | 57.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240531P00540000 | 2024-05-16 11:02AM EDT | 540.00 | 78.40 | 75.20 | 82.40 | 0.00 | - | - | 0 | 121.34% |
© 2024 Yahoo. Todos os direitos reservados.