Mercado fechará em 1 h 2 min
BOVESPA
126.801,78 +2.156,20 (+1,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.685,83 +599,99 (+1,05%) PETROLEO CRU
83,77 +0,20 (+0,24%) OURO
2.351,50 +9,00 (+0,38%) Bitcoin USD
63.997,01 -563,03 (-0,87%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:58PM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00390000 | 2024-03-18 3:11PM EDT | 390.00 | 47.19 | 63.80 | 69.40 | 0.00 | - | - | 1 | 0.00% |
| LMT240426C00395000 | 2024-04-16 12:37PM EDT | 395.00 | 63.09 | 63.10 | 70.10 | 0.00 | - | 1 | 0 | 238.04% |
| LMT240426C00400000 | 2024-04-25 11:44AM EDT | 400.00 | 60.01 | 58.00 | 62.50 | 0.00 | - | 5 | 2 | 50.00% |
| LMT240426C00405000 | 2024-04-15 2:36PM EDT | 405.00 | 52.30 | 53.00 | 61.80 | 0.00 | - | 2 | 1 | 244.68% |
| LMT240426C00410000 | 2024-04-22 10:08AM EDT | 410.00 | 54.50 | 48.50 | 55.20 | 0.00 | - | 1 | 10 | 197.36% |
| LMT240426C00420000 | 2024-04-18 10:57AM EDT | 420.00 | 39.00 | 38.00 | 45.80 | 0.00 | - | 5 | 1 | 179.86% |
| LMT240426C00425000 | 2024-04-25 11:44AM EDT | 425.00 | 35.06 | 33.00 | 41.50 | 0.00 | - | 5 | 7 | 176.56% |
| LMT240426C00430000 | 2024-04-23 2:38PM EDT | 430.00 | 30.40 | 28.00 | 35.50 | 0.00 | - | 2 | 10 | 144.31% |
| LMT240426C00435000 | 2024-04-22 3:41PM EDT | 435.00 | 27.90 | 24.20 | 27.50 | 0.00 | - | 1 | 11 | 25.00% |
| LMT240426C00440000 | 2024-04-25 11:53AM EDT | 440.00 | 20.10 | 20.70 | 23.60 | 0.00 | - | 20 | 34 | 80.44% |
| LMT240426C00442500 | 2024-04-16 9:51AM EDT | 442.50 | 19.40 | 15.90 | 22.20 | 0.00 | - | - | 0 | 93.34% |
| LMT240426C00445000 | 2024-04-24 3:03PM EDT | 445.00 | 17.70 | 13.30 | 20.10 | +2.72 | +18.16% | 1 | 49 | 91.70% |
| LMT240426C00447500 | 2024-04-25 9:36AM EDT | 447.50 | 14.25 | 12.70 | 17.30 | 0.00 | - | 1 | 14 | 79.39% |
| LMT240426C00450000 | 2024-04-26 2:15PM EDT | 450.00 | 12.86 | 9.10 | 13.70 | -0.14 | -1.08% | 17 | 116 | 55.03% |
| LMT240426C00452500 | 2024-04-25 11:09AM EDT | 452.50 | 7.00 | 6.70 | 12.90 | 0.00 | - | 1 | 34 | 70.70% |
| LMT240426C00455000 | 2024-04-26 12:19PM EDT | 455.00 | 4.60 | 6.70 | 8.60 | -5.40 | -54.00% | 73 | 154 | 38.65% |
| LMT240426C00457500 | 2024-04-26 1:03PM EDT | 457.50 | 4.94 | 4.10 | 6.50 | +0.94 | +23.50% | 2 | 183 | 35.79% |
| LMT240426C00460000 | 2024-04-26 2:35PM EDT | 460.00 | 2.10 | 1.65 | 2.65 | -2.90 | -58.00% | 63 | 290 | 9.28% |
| LMT240426C00462500 | 2024-04-26 2:39PM EDT | 462.50 | 0.15 | 0.15 | 0.35 | -3.25 | -95.59% | 202 | 370 | 3.61% |
| LMT240426C00465000 | 2024-04-26 2:43PM EDT | 465.00 | 0.07 | 0.00 | 0.10 | -1.53 | -93.87% | 166 | 276 | 8.20% |
| LMT240426C00467500 | 2024-04-26 2:42PM EDT | 467.50 | 0.02 | 0.00 | 0.05 | -0.73 | -98.65% | 32 | 191 | 11.91% |
| LMT240426C00470000 | 2024-04-26 12:00PM EDT | 470.00 | 0.03 | 0.05 | 0.05 | -0.52 | -94.55% | 58 | 546 | 16.60% |
| LMT240426C00475000 | 2024-04-26 1:36PM EDT | 475.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 8 | 329 | 25.20% |
| LMT240426C00480000 | 2024-04-26 1:25PM EDT | 480.00 | 0.03 | 0.00 | 1.05 | -0.02 | -40.00% | 24 | 505 | 52.44% |
| LMT240426C00485000 | 2024-04-26 1:51PM EDT | 485.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 235 | 25.00% |
| LMT240426C00490000 | 2024-04-26 12:47PM EDT | 490.00 | 0.03 | 0.00 | 0.50 | -0.01 | -25.00% | 1 | 303 | 62.89% |
| LMT240426C00495000 | 2024-04-26 12:47PM EDT | 495.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 147 | 51.56% |
| LMT240426C00500000 | 2024-04-26 2:13PM EDT | 500.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 330 | 58.59% |
| LMT240426C00505000 | 2024-04-25 11:04AM EDT | 505.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 119 | 64.84% |
| LMT240426C00510000 | 2024-04-24 1:01PM EDT | 510.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 71.09% |
| LMT240426C00515000 | 2024-04-23 11:51AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 39 | 77.34% |
| LMT240426C00520000 | 2024-04-23 10:07AM EDT | 520.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 52 | 67 | 115.72% |
| LMT240426C00525000 | 2024-04-25 1:56PM EDT | 525.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 1 | 40 | 142.58% |
| LMT240426C00530000 | 2024-04-23 9:57AM EDT | 530.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 150.98% |
| LMT240426C00535000 | 2024-04-22 3:51PM EDT | 535.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 36 | 101.56% |
| LMT240426C00540000 | 2024-04-22 10:03AM EDT | 540.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 157.23% |
| LMT240426C00545000 | 2024-04-25 1:56PM EDT | 545.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 178.71% |
| LMT240426C00550000 | 2024-04-23 1:50PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 67 | 118.75% |
| LMT240426C00560000 | 2024-04-22 3:52PM EDT | 560.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 14 | 5 | 139.06% |
| LMT240426C00570000 | 2024-04-23 9:57AM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 140.63% |
| LMT240426C00610000 | 2024-04-23 9:31AM EDT | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 181.25% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00280000 | 2024-03-14 3:16PM EDT | 280.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 423.83% |
| LMT240426P00345000 | 2024-04-11 9:50AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 195.31% |
| LMT240426P00350000 | 2024-04-11 9:49AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 186.72% |
| LMT240426P00370000 | 2024-04-10 1:36PM EDT | 370.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 2 | 237.89% |
| LMT240426P00375000 | 2024-03-18 12:48PM EDT | 375.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 3 | 188.87% |
| LMT240426P00380000 | 2024-04-18 10:01AM EDT | 380.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 135.94% |
| LMT240426P00385000 | 2024-04-16 11:03AM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 202.05% |
| LMT240426P00390000 | 2024-04-22 9:34AM EDT | 390.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 118.75% |
| LMT240426P00395000 | 2024-04-26 1:32PM EDT | 395.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 110.94% |
| LMT240426P00397500 | 2024-04-22 12:15PM EDT | 397.50 | 0.01 | 0.00 | 1.85 | 0.00 | - | 1 | 16 | 180.13% |
| LMT240426P00400000 | 2024-04-22 12:16PM EDT | 400.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 30 | 73 | 165.63% |
| LMT240426P00405000 | 2024-04-19 10:25AM EDT | 405.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 3 | 29 | 145.90% |
| LMT240426P00410000 | 2024-04-23 11:54AM EDT | 410.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 62 | 93.75% |
| LMT240426P00415000 | 2024-04-25 3:20PM EDT | 415.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 156 | 78.91% |
| LMT240426P00420000 | 2024-04-23 3:49PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 76 | 71.09% |
| LMT240426P00425000 | 2024-04-26 1:06PM EDT | 425.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 316 | 100.20% |
| LMT240426P00430000 | 2024-04-26 12:03PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 541 | 55.47% |
| LMT240426P00432500 | 2024-04-24 1:30PM EDT | 432.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 53 | 56.06% |
| LMT240426P00435000 | 2024-04-26 9:32AM EDT | 435.00 | 0.16 | 0.00 | 0.10 | +0.09 | +128.57% | 1 | 449 | 51.76% |
| LMT240426P00437500 | 2024-04-26 11:21AM EDT | 437.50 | 0.05 | 0.00 | 0.80 | -0.10 | -66.67% | 10 | 61 | 67.72% |
| LMT240426P00440000 | 2024-04-26 1:11PM EDT | 440.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 82 | 298 | 43.36% |
| LMT240426P00442500 | 2024-04-26 9:38AM EDT | 442.50 | 0.17 | 0.00 | 0.05 | +0.11 | +183.33% | 10 | 171 | 39.06% |
| LMT240426P00445000 | 2024-04-25 3:57PM EDT | 445.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 167 | 34.77% |
| LMT240426P00447500 | 2024-04-26 10:17AM EDT | 447.50 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 90 | 155 | 36.52% |
| LMT240426P00450000 | 2024-04-26 2:18PM EDT | 450.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 26 | 351 | 25.98% |
| LMT240426P00452500 | 2024-04-26 2:18PM EDT | 452.50 | 0.04 | 0.00 | 0.05 | -0.01 | -16.67% | 23 | 282 | 21.49% |
| LMT240426P00455000 | 2024-04-26 12:34PM EDT | 455.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 92 | 409 | 16.80% |
| LMT240426P00457500 | 2024-04-26 12:04PM EDT | 457.50 | 0.15 | 0.00 | 0.05 | +0.03 | +25.00% | 28 | 230 | 12.01% |
| LMT240426P00460000 | 2024-04-26 2:40PM EDT | 460.00 | 0.08 | 0.00 | 0.15 | -0.24 | -82.76% | 229 | 270 | 9.30% |
| LMT240426P00462500 | 2024-04-26 2:16PM EDT | 462.50 | 0.55 | 0.55 | 0.80 | -0.15 | -21.43% | 50 | 365 | 8.28% |
| LMT240426P00465000 | 2024-04-26 2:40PM EDT | 465.00 | 1.83 | 0.70 | 3.20 | -0.26 | -12.44% | 37 | 279 | 17.14% |
| LMT240426P00467500 | 2024-04-26 2:04PM EDT | 467.50 | 4.10 | 3.50 | 6.00 | -3.85 | -48.43% | 2 | 17 | 29.08% |
| LMT240426P00470000 | 2024-04-25 9:40AM EDT | 470.00 | 9.00 | 5.20 | 11.50 | 0.00 | - | 1 | 34 | 73.25% |
| LMT240426P00475000 | 2024-04-23 9:51AM EDT | 475.00 | 9.10 | 10.80 | 16.70 | 0.00 | - | 2 | 0 | 54.35% |
© 2024 Yahoo. Todos os direitos reservados.