Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.138,18 -144,77 (-0,25%) PETROLEO CRU
78,56 +0,08 (+0,10%) OURO
2.322,10 -9,10 (-0,39%) Bitcoin USD
63.010,04 -333,25 (-0,53%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:400.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 2024-05-10 | 64.30 | 62.60 | 70.10 | 0.00 | - | 1 | 2 | 126.20% |
| LMT240517C00400000 | 2024-03-22 11:31AM EDT | 2024-05-17 | 49.63 | 64.40 | 70.80 | 0.00 | - | 1 | 1 | 54.93% |
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 2024-05-24 | 60.00 | 66.30 | 69.60 | 0.00 | - | 1 | 1 | 56.81% |
| LMT240621C00400000 | 2024-05-02 10:42AM EDT | 2024-06-21 | 62.29 | 67.20 | 69.40 | 0.00 | - | 1 | 69 | 34.83% |
| LMT240719C00400000 | 2024-05-06 12:59PM EDT | 2024-07-19 | 62.80 | 67.60 | 69.90 | 0.00 | - | 1 | 5 | 28.81% |
| LMT240920C00400000 | 2024-02-14 11:54AM EDT | 2024-09-20 | 40.50 | 48.70 | 53.20 | 0.00 | - | 4 | 9 | 0.00% |
| LMT241220C00400000 | 2024-05-01 9:46AM EDT | 2024-12-20 | 75.78 | 76.90 | 78.10 | 0.00 | - | - | 1 | 25.80% |
| LMT250117C00400000 | 2024-05-07 12:06PM EDT | 2025-01-17 | 76.90 | 77.90 | 79.30 | -2.45 | -3.09% | 2 | 341 | 25.45% |
| LMT250321C00400000 | 2024-04-30 3:24PM EDT | 2025-03-21 | 83.80 | 80.80 | 84.50 | 0.00 | - | - | 1 | 26.85% |
| LMT250620C00400000 | 2024-05-02 3:45PM EDT | 2025-06-20 | 82.88 | 84.90 | 88.20 | 0.00 | - | 2 | 10 | 26.10% |
| LMT260116C00400000 | 2024-05-06 2:59PM EDT | 2026-01-16 | 91.80 | 93.00 | 96.80 | 0.00 | - | 1 | 64 | 25.63% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 89.65% |
| LMT240517P00400000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 49 | 40.43% |
| LMT240524P00400000 | 2024-05-06 1:06PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.60 | 0.00 | - | 13 | 15 | 39.48% |
| LMT240531P00400000 | 2024-04-22 1:04PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 33.51% |
| LMT240621P00400000 | 2024-05-06 9:43AM EDT | 2024-06-21 | 0.30 | 0.10 | 0.55 | -0.08 | -21.05% | 2 | 431 | 24.32% |
| LMT240719P00400000 | 2024-05-07 12:53PM EDT | 2024-07-19 | 0.68 | 0.20 | 0.00 | 0.00 | - | 11 | 456 | 6.25% |
| LMT240920P00400000 | 2024-05-07 12:53PM EDT | 2024-09-20 | 2.14 | 1.40 | 2.00 | -0.26 | -10.83% | 12 | 268 | 18.61% |
| LMT241115P00400000 | 2024-05-02 2:07PM EDT | 2024-11-15 | 5.00 | 3.20 | 4.00 | 0.00 | - | 1 | 2 | 19.06% |
| LMT241220P00400000 | 2024-05-06 1:00PM EDT | 2024-12-20 | 6.00 | 5.10 | 5.30 | 0.00 | - | 2 | 8 | 19.22% |
| LMT250117P00400000 | 2024-05-07 3:44PM EDT | 2025-01-17 | 6.30 | 5.90 | 6.40 | -1.00 | -13.70% | 3 | 738 | 19.38% |
| LMT250321P00400000 | 2024-05-07 2:44PM EDT | 2025-03-21 | 8.60 | 8.00 | 8.70 | -1.40 | -14.00% | 4 | 11 | 19.50% |
| LMT250620P00400000 | 2024-04-30 9:46AM EDT | 2025-06-20 | 11.37 | 10.70 | 11.60 | -1.33 | -10.47% | 2 | 138 | 19.39% |
| LMT260116P00400000 | 2024-05-07 3:59PM EDT | 2026-01-16 | 16.40 | 16.20 | 17.60 | -3.00 | -15.46% | 4 | 185 | 19.16% |
© 2024 Yahoo. Todos os direitos reservados.