Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.940,97 -298,66 (-0,44%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00250000 | 2024-04-19 9:50AM EDT | 250.00 | 211.80 | 213.00 | 221.30 | 0.00 | - | 2 | 2 | 53.67% |
| LMT240920C00300000 | 2024-01-23 12:11PM EDT | 300.00 | 150.00 | 127.00 | 134.20 | 0.00 | - | 1 | 2 | 0.00% |
| LMT240920C00340000 | 2024-04-24 10:06AM EDT | 340.00 | 121.90 | 127.70 | 132.90 | 0.00 | - | 1 | 2 | 46.79% |
| LMT240920C00350000 | 2024-04-23 9:40AM EDT | 350.00 | 124.85 | 117.80 | 123.10 | 0.00 | - | 1 | 0 | 43.96% |
| LMT240920C00355000 | 2024-02-20 11:58AM EDT | 355.00 | 80.10 | 93.50 | 99.20 | 0.00 | - | - | 1 | 0.00% |
| LMT240920C00370000 | 2024-01-25 11:48AM EDT | 370.00 | 68.20 | 68.60 | 70.40 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240920C00375000 | 2024-04-15 2:36PM EDT | 375.00 | 90.70 | 89.90 | 97.20 | 0.00 | - | 1 | 2 | 34.43% |
| LMT240920C00380000 | 2024-03-11 3:22PM EDT | 380.00 | 66.15 | 78.50 | 82.60 | 0.00 | - | 3 | 4 | 0.00% |
| LMT240920C00395000 | 2024-04-04 3:16PM EDT | 395.00 | 70.34 | 71.70 | 74.00 | 0.00 | - | 1 | 2 | 22.47% |
| LMT240920C00400000 | 2024-02-14 11:54AM EDT | 400.00 | 40.50 | 48.70 | 53.20 | 0.00 | - | 4 | 9 | 0.00% |
| LMT240920C00405000 | 2024-03-26 12:10PM EDT | 405.00 | 53.25 | 66.40 | 68.80 | 0.00 | - | 2 | 3 | 27.85% |
| LMT240920C00415000 | 2024-04-29 10:57AM EDT | 415.00 | 58.85 | 55.60 | 58.00 | 0.00 | - | 1 | 8 | 23.64% |
| LMT240920C00420000 | 2024-05-09 1:12PM EDT | 420.00 | 54.94 | 51.20 | 53.40 | 0.00 | - | 1 | 42 | 22.64% |
| LMT240920C00425000 | 2024-04-23 9:47AM EDT | 425.00 | 53.53 | 47.10 | 48.80 | 0.00 | - | 1 | 15 | 21.58% |
| LMT240920C00430000 | 2024-04-25 12:28PM EDT | 430.00 | 43.10 | 42.80 | 44.70 | 0.00 | - | 2 | 49 | 21.07% |
| LMT240920C00435000 | 2024-04-12 11:54AM EDT | 435.00 | 37.20 | 42.10 | 46.90 | 0.00 | - | 10 | 39 | 27.25% |
| LMT240920C00440000 | 2024-05-17 9:49AM EDT | 440.00 | 35.00 | 34.50 | 36.60 | +5.60 | +19.05% | 1 | 84 | 19.81% |
| LMT240920C00445000 | 2024-05-13 10:09AM EDT | 445.00 | 36.20 | 30.80 | 32.30 | 0.00 | - | 1 | 28 | 18.74% |
| LMT240920C00450000 | 2024-05-17 3:58PM EDT | 450.00 | 27.50 | 27.40 | 29.30 | +3.61 | +15.11% | 3 | 102 | 18.87% |
| LMT240920C00455000 | 2024-05-13 1:15PM EDT | 455.00 | 27.80 | 24.20 | 25.30 | 0.00 | - | 4 | 65 | 17.84% |
| LMT240920C00460000 | 2024-05-17 12:23PM EDT | 460.00 | 21.12 | 21.00 | 22.80 | +1.32 | +6.67% | 6 | 109 | 18.08% |
| LMT240920C00465000 | 2024-05-17 10:45AM EDT | 465.00 | 17.10 | 18.30 | 19.00 | -2.10 | -10.94% | 1 | 74 | 16.92% |
| LMT240920C00470000 | 2024-05-17 2:03PM EDT | 470.00 | 15.68 | 15.60 | 16.30 | -0.77 | -4.68% | 1 | 437 | 16.60% |
| LMT240920C00475000 | 2024-05-17 2:06PM EDT | 475.00 | 13.30 | 13.30 | 13.80 | -0.73 | -5.20% | 1 | 384 | 16.25% |
| LMT240920C00480000 | 2024-05-17 1:10PM EDT | 480.00 | 11.40 | 11.10 | 11.80 | +1.77 | +18.38% | 2 | 453 | 16.17% |
| LMT240920C00485000 | 2024-05-17 10:31AM EDT | 485.00 | 8.85 | 9.30 | 9.80 | -1.44 | -13.99% | 1 | 271 | 15.88% |
| LMT240920C00490000 | 2024-05-17 10:10AM EDT | 490.00 | 7.63 | 7.70 | 8.20 | -0.87 | -10.24% | 6 | 222 | 15.77% |
| LMT240920C00495000 | 2024-05-17 11:46AM EDT | 495.00 | 6.13 | 6.40 | 6.80 | -0.55 | -8.23% | 1 | 165 | 15.67% |
| LMT240920C00500000 | 2024-05-16 3:37PM EDT | 500.00 | 5.20 | 5.20 | 5.60 | -0.50 | -8.77% | 2 | 596 | 15.58% |
| LMT240920C00505000 | 2024-05-17 11:54AM EDT | 505.00 | 4.16 | 4.20 | 4.60 | -0.28 | -6.31% | 1 | 29 | 15.53% |
| LMT240920C00510000 | 2024-05-16 2:46PM EDT | 510.00 | 3.82 | 3.40 | 3.80 | 0.00 | - | 69 | 214 | 15.56% |
| LMT240920C00515000 | 2024-05-17 2:03PM EDT | 515.00 | 2.93 | 2.85 | 3.10 | -0.07 | -2.33% | 1 | 41 | 15.56% |
| LMT240920C00520000 | 2024-05-17 11:38AM EDT | 520.00 | 2.30 | 2.30 | 2.75 | -0.32 | -12.21% | 3 | 94 | 15.97% |
| LMT240920C00525000 | 2024-05-02 1:16PM EDT | 525.00 | 2.79 | 1.85 | 2.65 | 0.00 | - | 1 | 23 | 16.74% |
| LMT240920C00530000 | 2024-05-16 2:49PM EDT | 530.00 | 1.90 | 1.55 | 1.95 | 0.00 | - | 16 | 43 | 16.27% |
| LMT240920C00535000 | 2024-05-03 11:36AM EDT | 535.00 | 1.86 | 1.30 | 1.45 | 0.00 | - | 1 | 31 | 15.96% |
| LMT240920C00540000 | 2024-04-25 2:19PM EDT | 540.00 | 2.30 | 1.05 | 1.70 | 0.00 | - | 1 | 310 | 17.40% |
| LMT240920C00545000 | 2024-05-16 10:45AM EDT | 545.00 | 1.10 | 0.90 | 1.60 | 0.00 | - | 10 | 2,087 | 17.95% |
| LMT240920C00550000 | 2024-05-07 10:48AM EDT | 550.00 | 1.20 | 0.80 | 0.95 | 0.00 | - | 2 | 52 | 16.79% |
| LMT240920C00555000 | 2024-05-01 2:44PM EDT | 555.00 | 1.30 | 0.35 | 1.30 | 0.00 | - | 1 | 11 | 18.66% |
| LMT240920C00560000 | 2024-05-08 1:59PM EDT | 560.00 | 0.95 | 0.30 | 1.20 | 0.00 | - | 1 | 8 | 19.08% |
| LMT240920C00565000 | 2024-05-13 11:57AM EDT | 565.00 | 0.40 | 0.35 | 1.10 | 0.00 | - | 1 | 7 | 19.46% |
| LMT240920C00570000 | 2024-04-15 9:32AM EDT | 570.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LMT240920C00580000 | 2024-04-22 11:42AM EDT | 580.00 | 1.65 | 0.20 | 0.90 | 0.00 | - | - | 1 | 20.73% |
| LMT240920C00585000 | 2024-02-01 1:48PM EDT | 585.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 20.47% |
| LMT240920C00590000 | 2024-03-05 2:16PM EDT | 590.00 | 0.39 | 0.40 | 5.10 | 0.00 | - | 1 | 2 | 32.40% |
| LMT240920C00600000 | 2024-05-01 2:44PM EDT | 600.00 | 0.57 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 22.57% |
| LMT240920C00620000 | 2024-05-08 3:14PM EDT | 620.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 24.93% |
| LMT240920C00640000 | 2024-04-26 11:14AM EDT | 640.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 1 | 26.88% |
| LMT240920C00660000 | 2024-02-08 11:07AM EDT | 660.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 28.33% |
| LMT240920C00680000 | 2024-05-01 10:41AM EDT | 680.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 84 | 37.53% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00220000 | 2024-02-26 4:25PM EDT | 220.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 51.61% |
| LMT240920P00230000 | 2023-12-01 10:37AM EDT | 230.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 53.98% |
| LMT240920P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 46.05% |
| LMT240920P00250000 | 2024-01-08 11:10AM EDT | 250.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 50.12% |
| LMT240920P00270000 | 2024-01-24 11:38AM EDT | 270.00 | 0.59 | 0.05 | 0.70 | 0.00 | - | - | 1 | 45.57% |
| LMT240920P00275000 | 2024-04-11 9:30AM EDT | 275.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 30 | 69 | 37.31% |
| LMT240920P00295000 | 2024-05-07 1:58PM EDT | 295.00 | 0.21 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 47.36% |
| LMT240920P00300000 | 2024-03-15 9:30AM EDT | 300.00 | 0.50 | 0.25 | 1.10 | 0.00 | - | 1 | 15 | 40.63% |
| LMT240920P00305000 | 2024-05-02 1:35PM EDT | 305.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 2 | 32 | 35.12% |
| LMT240920P00310000 | 2024-03-28 10:17AM EDT | 310.00 | 0.48 | 0.10 | 0.80 | 0.00 | - | 20 | 26 | 36.00% |
| LMT240920P00315000 | 2024-05-10 10:39AM EDT | 315.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 33.20% |
| LMT240920P00320000 | 2024-04-24 10:49AM EDT | 320.00 | 0.57 | 0.00 | 0.65 | 0.00 | - | 2 | 92 | 32.43% |
| LMT240920P00325000 | 2024-04-08 11:19AM EDT | 325.00 | 0.92 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 31.64% |
| LMT240920P00330000 | 2024-05-03 9:30AM EDT | 330.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 3 | 7 | 30.48% |
| LMT240920P00335000 | 2024-05-01 10:09AM EDT | 335.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 29.68% |
| LMT240920P00340000 | 2024-05-07 3:28PM EDT | 340.00 | 0.45 | 0.15 | 0.80 | 0.00 | - | 1 | 38 | 28.85% |
| LMT240920P00345000 | 2024-03-13 9:47AM EDT | 345.00 | 1.80 | 0.75 | 2.05 | 0.00 | - | 20 | 127 | 33.27% |
| LMT240920P00350000 | 2024-04-16 10:16AM EDT | 350.00 | 1.80 | 0.15 | 0.85 | 0.00 | - | 1 | 196 | 26.86% |
| LMT240920P00355000 | 2024-05-10 3:41PM EDT | 355.00 | 0.50 | 0.20 | 0.95 | 0.00 | - | 1 | 108 | 26.25% |
| LMT240920P00360000 | 2024-04-24 12:47PM EDT | 360.00 | 1.09 | 0.25 | 1.00 | 0.00 | - | 2 | 69 | 25.35% |
| LMT240920P00365000 | 2024-05-13 3:17PM EDT | 365.00 | 0.60 | 0.25 | 1.05 | 0.00 | - | 1 | 16 | 24.45% |
| LMT240920P00370000 | 2024-05-15 1:25PM EDT | 370.00 | 0.80 | 0.50 | 1.15 | 0.00 | - | 1 | 101 | 23.74% |
| LMT240920P00375000 | 2024-04-22 2:45PM EDT | 375.00 | 2.00 | 0.35 | 1.25 | 0.00 | - | 10 | 84 | 22.99% |
| LMT240920P00380000 | 2024-05-07 10:39AM EDT | 380.00 | 1.18 | 0.75 | 1.40 | 0.00 | - | 9 | 1,161 | 22.38% |
| LMT240920P00385000 | 2024-04-22 12:10PM EDT | 385.00 | 2.60 | 0.50 | 1.55 | 0.00 | - | 2 | 167 | 21.70% |
| LMT240920P00390000 | 2024-05-10 1:37PM EDT | 390.00 | 1.14 | 0.50 | 1.20 | 0.00 | - | 8 | 132 | 19.40% |
| LMT240920P00395000 | 2024-05-14 10:52AM EDT | 395.00 | 1.30 | 1.10 | 1.35 | 0.00 | - | 4 | 54 | 18.76% |
| LMT240920P00400000 | 2024-05-14 3:44PM EDT | 400.00 | 1.55 | 0.95 | 1.55 | 0.00 | - | 4 | 277 | 18.21% |
| LMT240920P00405000 | 2024-05-16 2:58PM EDT | 405.00 | 1.77 | 1.60 | 1.85 | 0.00 | - | 2 | 37 | 17.81% |
| LMT240920P00410000 | 2024-05-16 1:40PM EDT | 410.00 | 2.04 | 1.90 | 2.20 | 0.00 | - | 26 | 62 | 17.41% |
| LMT240920P00415000 | 2024-05-10 3:41PM EDT | 415.00 | 2.63 | 1.80 | 2.75 | 0.00 | - | 1 | 35 | 17.27% |
| LMT240920P00420000 | 2024-05-16 1:33PM EDT | 420.00 | 2.90 | 2.35 | 3.20 | 0.00 | - | 2 | 280 | 16.77% |
| LMT240920P00425000 | 2024-05-16 2:04PM EDT | 425.00 | 3.50 | 3.30 | 3.80 | 0.00 | - | 20 | 101 | 16.39% |
| LMT240920P00430000 | 2024-05-16 11:02AM EDT | 430.00 | 6.40 | 4.00 | 4.50 | 0.00 | - | 10 | 76 | 16.01% |
| LMT240920P00435000 | 2024-05-16 1:52PM EDT | 435.00 | 5.10 | 4.90 | 5.40 | 0.00 | - | 18 | 67 | 15.72% |
| LMT240920P00440000 | 2024-05-03 10:13AM EDT | 440.00 | 6.46 | 5.70 | 6.40 | -2.87 | -30.76% | 1 | 107 | 15.38% |
| LMT240920P00445000 | 2024-05-16 11:02AM EDT | 445.00 | 9.95 | 6.90 | 7.70 | 0.00 | - | 12 | 18 | 15.18% |
| LMT240920P00450000 | 2024-05-16 11:02AM EDT | 450.00 | 10.20 | 8.50 | 9.00 | 0.00 | - | 6 | 72 | 14.78% |
| LMT240920P00455000 | 2024-05-16 11:02AM EDT | 455.00 | 12.00 | 10.10 | 10.80 | 0.00 | - | 3 | 75 | 14.68% |
| LMT240920P00460000 | 2024-05-16 11:02AM EDT | 460.00 | 14.10 | 12.00 | 12.50 | 0.00 | - | 8 | 152 | 14.26% |
| LMT240920P00465000 | 2024-05-16 1:44PM EDT | 465.00 | 14.30 | 14.10 | 14.80 | 0.00 | - | 4 | 87 | 14.17% |
| LMT240920P00470000 | 2024-05-17 12:06PM EDT | 470.00 | 17.70 | 16.60 | 17.10 | +0.40 | +2.31% | 1 | 86 | 13.85% |
| LMT240920P00475000 | 2024-05-16 11:02AM EDT | 475.00 | 21.80 | 19.20 | 19.80 | 0.00 | - | 3 | 16 | 13.66% |
| LMT240920P00480000 | 2024-05-16 10:03AM EDT | 480.00 | 23.50 | 21.80 | 23.10 | 0.00 | - | 1 | 41 | 13.79% |
| LMT240920P00485000 | 2024-05-06 10:00AM EDT | 485.00 | 30.20 | 25.30 | 26.40 | 0.00 | - | - | 1 | 13.69% |
| LMT240920P00490000 | 2024-05-06 10:01AM EDT | 490.00 | 33.80 | 28.40 | 30.50 | 0.00 | - | 6 | 6 | 14.21% |
| LMT240920P00495000 | 2024-05-06 10:02AM EDT | 495.00 | 37.80 | 32.10 | 34.30 | 0.00 | - | 2 | 3 | 14.22% |
| LMT240920P00500000 | 2024-05-06 2:40PM EDT | 500.00 | 41.00 | 36.60 | 38.20 | 0.00 | - | 14 | 8 | 14.13% |
| LMT240920P00505000 | 2024-05-06 10:01AM EDT | 505.00 | 46.20 | 40.50 | 42.70 | 0.00 | - | - | 2 | 14.62% |
| LMT240920P00510000 | 2024-01-16 11:07AM EDT | 510.00 | 53.30 | 87.30 | 95.40 | 0.00 | - | 2 | 0 | 59.31% |
| LMT240920P00530000 | 2024-02-16 4:39PM EDT | 530.00 | 108.23 | 89.60 | 98.20 | 0.00 | - | 6 | 0 | 52.81% |
| LMT240920P00535000 | 2024-02-16 4:38PM EDT | 535.00 | 113.45 | 94.10 | 103.70 | 0.00 | - | 4 | 0 | 50.02% |
| LMT240920P00540000 | 2024-04-25 2:13PM EDT | 540.00 | 77.45 | 71.80 | 80.40 | 0.00 | - | - | 1 | 25.79% |
| LMT240920P00580000 | 2024-04-15 2:36PM EDT | 580.00 | 122.00 | 116.10 | 121.60 | 0.00 | - | - | 0 | 35.05% |
| LMT240920P00680000 | 2024-01-26 2:10PM EDT | 680.00 | 252.50 | 247.90 | 255.50 | 0.00 | - | 2 | 0 | 87.48% |
© 2024 Yahoo. Todos os direitos reservados.