Mercado fechado
BOVESPA
124.495,68 +190,11 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 +39,76 (+0,07%) PETROLEO CRU
78,85 +1,13 (+1,45%) OURO
2.353,90 +19,40 (+0,83%) Bitcoin USD
68.729,54 -392,20 (-0,57%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115C00400000 | 2024-05-09 12:44PM EDT | 400.00 | 76.97 | 73.80 | 76.20 | 0.00 | - | 25 | 25 | 26.85% |
| LMT241115C00410000 | 2024-05-09 12:44PM EDT | 410.00 | 68.23 | 64.80 | 67.00 | 0.00 | - | 25 | 25 | 25.02% |
| LMT241115C00420000 | 2024-05-14 2:14PM EDT | 420.00 | 59.20 | 56.30 | 58.00 | 0.00 | - | - | 4 | 23.27% |
| LMT241115C00430000 | 2024-05-16 1:19PM EDT | 430.00 | 51.40 | 48.20 | 50.00 | 0.00 | - | - | 1 | 22.29% |
| LMT241115C00440000 | 2024-05-21 3:57PM EDT | 440.00 | 43.30 | 40.70 | 42.30 | 0.00 | - | 1 | 6 | 21.26% |
| LMT241115C00450000 | 2024-05-23 10:59AM EDT | 450.00 | 36.40 | 33.80 | 35.40 | 0.00 | - | 1 | 10 | 20.55% |
| LMT241115C00460000 | 2024-05-22 12:50PM EDT | 460.00 | 30.50 | 27.40 | 28.80 | 0.00 | - | 1 | 240 | 19.66% |
| LMT241115C00470000 | 2024-05-24 12:24PM EDT | 470.00 | 22.80 | 21.80 | 23.40 | -0.30 | -1.30% | 31 | 47 | 19.25% |
| LMT241115C00480000 | 2024-05-24 11:59AM EDT | 480.00 | 17.40 | 17.50 | 18.30 | -1.50 | -7.94% | 12 | 51 | 18.58% |
| LMT241115C00490000 | 2024-05-24 10:36AM EDT | 490.00 | 13.60 | 13.30 | 14.20 | -0.60 | -4.23% | 5 | 201 | 18.19% |
| LMT241115C00500000 | 2024-05-24 11:36AM EDT | 500.00 | 10.10 | 10.10 | 10.80 | -0.70 | -6.48% | 7 | 154 | 17.85% |
| LMT241115C00510000 | 2024-05-23 12:52PM EDT | 510.00 | 8.10 | 7.00 | 8.10 | 0.00 | - | 7 | 35 | 17.60% |
| LMT241115C00520000 | 2024-05-23 2:05PM EDT | 520.00 | 6.00 | 5.50 | 6.00 | 0.00 | - | 6 | 104 | 17.42% |
| LMT241115C00530000 | 2024-05-16 3:50PM EDT | 530.00 | 4.76 | 4.10 | 4.50 | 0.00 | - | 1 | 25 | 17.44% |
| LMT241115C00540000 | 2024-04-25 1:17PM EDT | 540.00 | 5.10 | 2.90 | 3.30 | 0.00 | - | - | 1 | 17.40% |
| LMT241115C00550000 | 2024-04-16 9:56AM EDT | 550.00 | 6.70 | 2.00 | 2.75 | 0.00 | - | 42 | 46 | 18.01% |
| LMT241115C00560000 | 2024-05-22 11:01AM EDT | 560.00 | 2.04 | 0.95 | 2.55 | 0.00 | - | 1 | 98 | 19.06% |
| LMT241115C00580000 | 2024-05-01 1:34PM EDT | 580.00 | 1.91 | 0.45 | 1.80 | 0.00 | - | 1 | 156 | 20.08% |
| LMT241115C00600000 | 2024-04-16 1:00PM EDT | 600.00 | 2.50 | 0.30 | 1.40 | 0.00 | - | 50 | 50 | 21.34% |
| LMT241115C00620000 | 2024-04-19 9:44AM EDT | 620.00 | 2.00 | 0.20 | 1.05 | 0.00 | - | 1 | 28 | 22.32% |
| LMT241115C00640000 | 2024-05-22 2:24PM EDT | 640.00 | 0.30 | 0.15 | 0.80 | 0.00 | - | 2 | 2 | 23.24% |
| LMT241115C00660000 | 2024-04-25 2:24PM EDT | 660.00 | 0.05 | 0.10 | 0.70 | 0.00 | - | - | 2 | 24.57% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115P00270000 | 2024-04-15 9:55AM EDT | 270.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | - | 10 | 38.55% |
| LMT241115P00300000 | 2024-04-22 12:59PM EDT | 300.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT241115P00320000 | 2024-05-09 3:38PM EDT | 320.00 | 0.55 | 0.10 | 0.95 | 0.00 | - | 6 | 6 | 29.60% |
| LMT241115P00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.15 | 1.05 | 0.00 | - | - | 4 | 28.02% |
| LMT241115P00340000 | 2024-04-23 9:39AM EDT | 340.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LMT241115P00350000 | 2024-04-24 12:40PM EDT | 350.00 | 1.80 | 0.35 | 1.30 | 0.00 | - | 3 | 12 | 24.95% |
| LMT241115P00360000 | 2024-04-29 9:35AM EDT | 360.00 | 2.00 | 0.60 | 1.60 | 0.00 | - | 3 | 6 | 23.92% |
| LMT241115P00380000 | 2024-05-17 3:54PM EDT | 380.00 | 1.90 | 0.95 | 2.20 | 0.00 | - | 1 | 23 | 21.35% |
| LMT241115P00390000 | 2024-05-08 12:57PM EDT | 390.00 | 2.93 | 1.80 | 2.95 | 0.00 | - | 1 | 11 | 20.76% |
| LMT241115P00400000 | 2024-05-24 10:19AM EDT | 400.00 | 2.90 | 2.75 | 3.10 | -0.50 | -14.71% | 2 | 3 | 18.82% |
| LMT241115P00410000 | 2024-05-14 3:40PM EDT | 410.00 | 4.50 | 3.00 | 4.10 | 0.00 | - | 21 | 88 | 18.13% |
| LMT241115P00420000 | 2024-05-24 3:16PM EDT | 420.00 | 5.12 | 4.80 | 6.30 | -0.08 | -1.54% | 12 | 24 | 18.53% |
| LMT241115P00430000 | 2024-05-23 1:19PM EDT | 430.00 | 6.70 | 6.70 | 7.20 | 0.00 | - | 4 | 9 | 16.90% |
| LMT241115P00440000 | 2024-05-24 2:13PM EDT | 440.00 | 9.10 | 8.40 | 9.60 | +0.10 | +1.11% | 4 | 36 | 16.46% |
| LMT241115P00450000 | 2024-05-24 10:32AM EDT | 450.00 | 12.30 | 11.10 | 12.30 | +0.85 | +7.42% | 1 | 26 | 15.76% |
| LMT241115P00460000 | 2024-05-23 10:38AM EDT | 460.00 | 15.40 | 15.10 | 16.00 | 0.00 | - | 3 | 33 | 15.34% |
| LMT241115P00470000 | 2024-05-21 11:13AM EDT | 470.00 | 19.70 | 19.30 | 20.50 | 0.00 | - | 1 | 113 | 14.93% |
| LMT241115P00480000 | 2024-05-21 12:23PM EDT | 480.00 | 25.10 | 24.80 | 26.60 | 0.00 | - | 4 | 37 | 15.15% |
| LMT241115P00490000 | 2024-05-07 1:34PM EDT | 490.00 | 34.60 | 30.30 | 32.90 | 0.00 | - | 2 | 19 | 14.91% |
| LMT241115P00500000 | 2024-05-06 10:17AM EDT | 500.00 | 43.80 | 37.60 | 40.20 | 0.00 | - | 6 | 15 | 14.92% |
| LMT241115P00510000 | 2024-05-07 9:35AM EDT | 510.00 | 49.30 | 45.70 | 48.20 | 0.00 | - | - | 3 | 15.03% |
| LMT241115P00520000 | 2024-05-06 10:17AM EDT | 520.00 | 60.70 | 54.60 | 57.50 | 0.00 | - | - | 1 | 16.14% |
| LMT241115P00530000 | 2024-05-06 10:19AM EDT | 530.00 | 69.80 | 64.00 | 67.50 | 0.00 | - | - | 1 | 17.91% |
© 2024 Yahoo. Todos os direitos reservados.