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
78,73 +1,01 (+1,30%) OURO
2.352,10 +17,60 (+0,75%) Bitcoin USD
69.444,91 +698,95 (+1,02%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 61.72% |
| LMT240531C00435000 | 2024-05-22 11:24AM EDT | 435.00 | 34.50 | 31.30 | 33.90 | 0.00 | - | 1 | 3 | 57.52% |
| LMT240531C00440000 | 2024-05-03 11:17AM EDT | 440.00 | 21.15 | 26.30 | 28.50 | 0.00 | - | 1 | 2 | 46.58% |
| LMT240531C00445000 | 2024-05-21 9:37AM EDT | 445.00 | 24.16 | 21.40 | 23.50 | 0.00 | - | 1 | 22 | 40.11% |
| LMT240531C00447500 | 2024-05-24 3:59PM EDT | 447.50 | 20.68 | 19.10 | 21.10 | 0.00 | - | 3 | 0 | 37.79% |
| LMT240531C00450000 | 2024-05-23 10:44AM EDT | 450.00 | 19.01 | 16.40 | 18.50 | 0.00 | - | 2 | 9 | 33.50% |
| LMT240531C00455000 | 2024-05-24 3:43PM EDT | 455.00 | 12.65 | 11.80 | 14.20 | -1.45 | -10.28% | 1 | 44 | 31.93% |
| LMT240531C00457500 | 2024-05-24 11:46AM EDT | 457.50 | 9.43 | 9.30 | 11.50 | -1.54 | -14.04% | 1 | 1 | 26.62% |
| LMT240531C00460000 | 2024-05-23 10:42AM EDT | 460.00 | 9.47 | 7.60 | 8.90 | 0.00 | - | 1 | 46 | 21.96% |
| LMT240531C00462500 | 2024-05-24 12:28PM EDT | 462.50 | 6.20 | 5.80 | 6.70 | -0.30 | -4.62% | 7 | 0 | 19.53% |
| LMT240531C00465000 | 2024-05-24 3:53PM EDT | 465.00 | 4.02 | 4.10 | 4.60 | -0.48 | -10.67% | 173 | 107 | 16.91% |
| LMT240531C00467500 | 2024-05-24 3:59PM EDT | 467.50 | 2.80 | 2.70 | 3.00 | -0.80 | -22.22% | 122 | 92 | 15.75% |
| LMT240531C00470000 | 2024-05-24 3:57PM EDT | 470.00 | 1.60 | 1.55 | 1.90 | -0.55 | -25.58% | 130 | 167 | 15.55% |
| LMT240531C00472500 | 2024-05-24 3:50PM EDT | 472.50 | 0.93 | 0.85 | 1.15 | -0.60 | -39.22% | 76 | 55 | 15.59% |
| LMT240531C00475000 | 2024-05-24 3:57PM EDT | 475.00 | 0.48 | 0.55 | 0.60 | -0.39 | -44.83% | 190 | 226 | 15.19% |
| LMT240531C00477500 | 2024-05-24 2:43PM EDT | 477.50 | 0.30 | 0.25 | 0.35 | -0.53 | -63.86% | 4 | 65 | 15.72% |
| LMT240531C00480000 | 2024-05-24 2:57PM EDT | 480.00 | 0.20 | 0.15 | 0.25 | -0.13 | -39.39% | 69 | 202 | 17.04% |
| LMT240531C00485000 | 2024-05-24 12:03PM EDT | 485.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 4 | 38 | 22.02% |
| LMT240531C00490000 | 2024-05-24 2:57PM EDT | 490.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 3 | 140 | 24.32% |
| LMT240531C00495000 | 2024-05-21 11:01AM EDT | 495.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 8 | 35.16% |
| LMT240531C00500000 | 2024-05-24 2:39PM EDT | 500.00 | 0.08 | 0.05 | 0.45 | +0.03 | +60.00% | 10 | 19 | 39.89% |
| LMT240531C00505000 | 2024-05-22 1:02PM EDT | 505.00 | 0.32 | 0.05 | 0.35 | 0.00 | - | 61 | 63 | 42.33% |
| LMT240531C00510000 | 2024-05-24 11:05AM EDT | 510.00 | 0.07 | 0.05 | 0.45 | 0.00 | - | 4 | 0 | 48.88% |
| LMT240531C00515000 | 2024-05-16 9:30AM EDT | 515.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 48.00% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 520.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 63.48% |
| LMT240531C00530000 | 2024-05-24 3:34PM EDT | 530.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 35 | 48.05% |
| LMT240531C00535000 | 2024-05-24 3:13PM EDT | 535.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 0 | 55.66% |
| LMT240531C00540000 | 2024-05-21 3:52PM EDT | 540.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 5 | 63.48% |
| LMT240531C00545000 | 2024-05-22 11:10AM EDT | 545.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 20 | 66.89% |
| LMT240531C00550000 | 2024-05-22 10:30AM EDT | 550.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 35 | 67 | 70.22% |
| LMT240531C00560000 | 2024-05-13 1:57PM EDT | 560.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 11 | 11 | 75.29% |
| LMT240531C00580000 | 2024-05-17 10:57AM EDT | 580.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 87.70% |
| LMT240531C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 30 | 100 | 105.08% |
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 | 79.30% |
| LMT240531P00375000 | 2024-05-17 1:20PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 45 | 75.00% |
| LMT240531P00380000 | 2024-05-17 3:35PM EDT | 380.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 15 | 35 | 90.23% |
| LMT240531P00385000 | 2024-05-20 10:23AM EDT | 385.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 17 | 85.25% |
| LMT240531P00390000 | 2024-05-20 1:18PM EDT | 390.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 16 | 17 | 80.27% |
| LMT240531P00400000 | 2024-05-15 2:44PM EDT | 400.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 61.72% |
| LMT240531P00405000 | 2024-05-23 9:38AM EDT | 405.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 25 | 31 | 65.53% |
| LMT240531P00415000 | 2024-05-24 2:39PM EDT | 415.00 | 0.15 | 0.00 | 0.15 | -0.23 | -60.53% | 1 | 5 | 53.52% |
| LMT240531P00420000 | 2024-05-24 3:58PM EDT | 420.00 | 0.05 | 0.05 | 0.10 | -0.45 | -90.00% | 6 | 17 | 46.09% |
| LMT240531P00425000 | 2024-05-15 2:44PM EDT | 425.00 | 0.41 | 0.05 | 0.35 | 0.00 | - | 1 | 7 | 50.78% |
| LMT240531P00430000 | 2024-05-22 10:25AM EDT | 430.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 4 | 22 | 45.61% |
| LMT240531P00435000 | 2024-05-20 9:30AM EDT | 435.00 | 0.66 | 0.05 | 0.20 | 0.00 | - | 2 | 22 | 36.43% |
| LMT240531P00440000 | 2024-05-20 1:38PM EDT | 440.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 2 | 41 | 36.96% |
| LMT240531P00445000 | 2024-05-23 11:36AM EDT | 445.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 45 | 29.74% |
| LMT240531P00447500 | 2024-05-15 3:22PM EDT | 447.50 | 0.60 | 0.05 | 0.55 | 0.00 | - | - | 20 | 30.03% |
| LMT240531P00450000 | 2024-05-24 11:49AM EDT | 450.00 | 0.20 | 0.10 | 0.50 | -0.13 | -39.39% | 2 | 126 | 26.44% |
| LMT240531P00452500 | 2024-05-24 10:39AM EDT | 452.50 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 1 | 7 | 19.90% |
| LMT240531P00455000 | 2024-05-24 3:12PM EDT | 455.00 | 0.20 | 0.15 | 0.45 | -0.25 | -55.56% | 4 | 233 | 19.90% |
| LMT240531P00457500 | 2024-05-24 3:57PM EDT | 457.50 | 0.36 | 0.25 | 0.45 | -0.14 | -28.00% | 26 | 197 | 16.85% |
| LMT240531P00460000 | 2024-05-24 3:53PM EDT | 460.00 | 0.61 | 0.50 | 0.75 | -0.46 | -42.99% | 94 | 73 | 16.27% |
| LMT240531P00462500 | 2024-05-24 3:48PM EDT | 462.50 | 1.25 | 0.85 | 1.15 | -0.25 | -16.67% | 110 | 13 | 15.27% |
| LMT240531P00465000 | 2024-05-24 3:53PM EDT | 465.00 | 1.79 | 1.50 | 1.85 | -0.46 | -20.44% | 260 | 43 | 14.76% |
| LMT240531P00467500 | 2024-05-24 3:43PM EDT | 467.50 | 2.95 | 2.55 | 2.90 | -0.12 | -3.91% | 82 | 71 | 14.47% |
| LMT240531P00470000 | 2024-05-24 3:53PM EDT | 470.00 | 4.34 | 3.90 | 4.40 | -0.16 | -3.56% | 16 | 39 | 14.73% |
| LMT240531P00472500 | 2024-05-23 11:01AM EDT | 472.50 | 5.00 | 5.70 | 6.50 | 0.00 | - | 1 | 4 | 16.85% |
| LMT240531P00475000 | 2024-05-24 12:16PM EDT | 475.00 | 8.90 | 6.70 | 8.70 | +1.10 | +14.10% | 11 | 4 | 18.69% |
| LMT240531P00485000 | 2024-05-16 11:02AM EDT | 485.00 | 23.40 | 16.50 | 19.20 | 0.00 | - | - | 0 | 36.07% |
| LMT240531P00490000 | 2024-05-16 11:02AM EDT | 490.00 | 28.50 | 21.80 | 24.20 | 0.00 | - | - | 0 | 42.33% |
| LMT240531P00500000 | 2024-05-10 1:46PM EDT | 500.00 | 30.92 | 31.70 | 34.20 | 0.00 | - | - | 0 | 54.00% |
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 520.00 | 66.53 | 54.50 | 57.00 | 0.00 | - | - | 0 | 91.09% |
| LMT240531P00540000 | 2024-05-16 11:02AM EDT | 540.00 | 78.40 | 72.00 | 74.20 | 0.00 | - | - | 0 | 73.44% |
© 2024 Yahoo. Todos os direitos reservados.