Mercado fechará em 6 h 16 min
BOVESPA
125.075,18 +579,50 (+0,47%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 0,00 (0,00%) PETROLEO CRU
79,33 +1,61 (+2,07%) OURO
2.360,90 +26,40 (+1,13%) Bitcoin USD
68.034,74 -787,31 (-1,14%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:44AM EDT. Mercado aberto.
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607C00440000 | 2024-05-02 12:46PM EDT | 440.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| LMT240607C00445000 | 2024-05-06 12:27PM EDT | 445.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LMT240607C00455000 | 2024-05-24 10:37AM EDT | 455.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LMT240607C00460000 | 2024-05-23 3:28PM EDT | 460.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| LMT240607C00462500 | 2024-05-21 10:24AM EDT | 462.50 | 8.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LMT240607C00465000 | 2024-05-24 3:48PM EDT | 465.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 29 | 64 | 0.39% |
| LMT240607C00467500 | 2024-05-24 11:35AM EDT | 467.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| LMT240607C00470000 | 2024-05-24 2:43PM EDT | 470.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 1.56% |
| LMT240607C00472500 | 2024-05-24 12:03PM EDT | 472.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| LMT240607C00475000 | 2024-05-24 12:21PM EDT | 475.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 3.13% |
| LMT240607C00477500 | 2024-05-24 12:24PM EDT | 477.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| LMT240607C00480000 | 2024-05-24 1:59PM EDT | 480.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 3.13% |
| LMT240607C00485000 | 2024-05-24 12:02PM EDT | 485.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| LMT240607C00490000 | 2024-05-22 12:58PM EDT | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| LMT240607C00495000 | 2024-05-22 11:03AM EDT | 495.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| LMT240607C00500000 | 2024-05-22 3:56PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| LMT240607C00505000 | 2024-04-26 2:13PM EDT | 505.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 30.71% |
| LMT240607C00580000 | 2024-05-20 9:57AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| LMT240607C00610000 | 2024-05-13 1:57PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| LMT240607C00620000 | 2024-05-13 1:57PM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240607P00365000 | 2024-05-15 10:24AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| LMT240607P00375000 | 2024-05-24 11:39AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| LMT240607P00390000 | 2024-05-15 10:22AM EDT | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LMT240607P00395000 | 2024-05-22 11:09AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| LMT240607P00415000 | 2024-05-15 10:04AM EDT | 415.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| LMT240607P00420000 | 2024-05-15 10:04AM EDT | 420.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| LMT240607P00425000 | 2024-05-23 2:16PM EDT | 425.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
| LMT240607P00430000 | 2024-05-23 2:16PM EDT | 430.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 12.50% |
| LMT240607P00435000 | 2024-05-22 9:48AM EDT | 435.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| LMT240607P00440000 | 2024-05-22 9:48AM EDT | 440.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| LMT240607P00442500 | 2024-05-24 3:16PM EDT | 442.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| LMT240607P00445000 | 2024-05-23 11:46AM EDT | 445.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| LMT240607P00447500 | 2024-05-24 2:10PM EDT | 447.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LMT240607P00450000 | 2024-05-22 9:53AM EDT | 450.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 3.13% |
| LMT240607P00452500 | 2024-05-21 11:03AM EDT | 452.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| LMT240607P00455000 | 2024-05-24 3:36PM EDT | 455.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
| LMT240607P00457500 | 2024-05-23 10:15AM EDT | 457.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 8 | 1.56% |
| LMT240607P00460000 | 2024-05-24 10:43AM EDT | 460.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 1.56% |
| LMT240607P00462500 | 2024-05-24 1:33PM EDT | 462.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| LMT240607P00465000 | 2024-05-24 3:04PM EDT | 465.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| LMT240607P00467500 | 2024-05-23 10:00AM EDT | 467.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LMT240607P00470000 | 2024-05-24 3:53PM EDT | 470.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| LMT240607P00472500 | 2024-05-22 9:55AM EDT | 472.50 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.