Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,38 0,00 (0,00%) OURO
2.323,10 -1,10 (-0,05%) Bitcoin USD
62.920,81 -549,37 (-0,87%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00450000 | 2024-05-06 2:37PM EDT | 2024-05-10 | 12.95 | 13.50 | 20.00 | 0.00 | - | 3 | 20 | 49.11% |
| LMT240517C00450000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 16.82 | 16.10 | 19.50 | +3.62 | +27.42% | 19 | 243 | 27.55% |
| LMT240524C00450000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 15.70 | 17.50 | 20.70 | 0.00 | - | 3 | 16 | 25.31% |
| LMT240531C00450000 | 2024-05-06 10:16AM EDT | 2024-05-31 | 15.90 | 18.30 | 21.10 | 0.00 | - | 1 | 10 | 22.50% |
| LMT240621C00450000 | 2024-05-07 2:39PM EDT | 2024-06-21 | 19.20 | 19.90 | 20.80 | +2.90 | +17.79% | 11 | 980 | 16.02% |
| LMT240719C00450000 | 2024-05-03 11:10AM EDT | 2024-07-19 | 18.10 | 22.70 | 24.30 | 0.00 | - | 1 | 347 | 17.55% |
| LMT240920C00450000 | 2024-05-07 1:44PM EDT | 2024-09-20 | 29.32 | 29.90 | 31.40 | -0.68 | -2.27% | 2 | 98 | 19.70% |
| LMT241115C00450000 | 2024-05-01 1:51PM EDT | 2024-11-15 | 37.00 | 36.60 | 38.40 | 0.00 | - | 2 | 5 | 22.06% |
| LMT241220C00450000 | 2024-04-18 3:03PM EDT | 2024-12-20 | 37.90 | 38.90 | 40.50 | 0.00 | - | - | 1 | 21.79% |
| LMT250117C00450000 | 2024-05-06 2:42PM EDT | 2025-01-17 | 39.20 | 40.70 | 42.30 | 0.00 | - | 1 | 378 | 21.76% |
| LMT250321C00450000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 43.80 | 45.30 | 52.00 | 0.00 | - | 1 | 5 | 25.29% |
| LMT250620C00450000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 53.10 | 51.10 | 53.20 | +2.10 | +4.12% | 1 | 62 | 22.94% |
| LMT260116C00450000 | 2024-05-06 9:48AM EDT | 2026-01-16 | 61.70 | 61.20 | 64.90 | 0.00 | - | 2 | 40 | 23.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00450000 | 2024-05-07 2:24PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.15 | -0.13 | -52.00% | 7 | 90 | 19.78% |
| LMT240517P00450000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.50 | -0.40 | -47.06% | 83 | 200 | 15.49% |
| LMT240524P00450000 | 2024-05-06 12:27PM EDT | 2024-05-24 | 1.20 | 0.80 | 1.05 | -0.50 | -29.41% | 1 | 22 | 14.94% |
| LMT240531P00450000 | 2024-05-07 3:03PM EDT | 2024-05-31 | 1.34 | 1.10 | 1.50 | -0.81 | -37.67% | 12 | 41 | 14.28% |
| LMT240607P00450000 | 2024-05-07 10:02AM EDT | 2024-06-07 | 2.75 | 1.80 | 2.35 | -0.72 | -20.75% | 3 | 56 | 14.97% |
| LMT240621P00450000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.30 | -1.30 | -29.55% | 26 | 757 | 14.44% |
| LMT240719P00450000 | 2024-05-07 2:02PM EDT | 2024-07-19 | 5.50 | 4.90 | 5.20 | -0.75 | -12.00% | 5 | 127 | 14.21% |
| LMT240920P00450000 | 2024-05-07 1:44PM EDT | 2024-09-20 | 10.45 | 9.70 | 10.20 | -1.05 | -9.13% | 2 | 66 | 15.43% |
| LMT241115P00450000 | 2024-05-06 11:59AM EDT | 2024-11-15 | 16.15 | 13.60 | 14.30 | 0.00 | - | 1 | 10 | 16.28% |
| LMT241220P00450000 | 2024-05-06 10:46AM EDT | 2024-12-20 | 18.29 | 16.10 | 16.70 | 0.00 | - | 1 | 2 | 16.72% |
| LMT250117P00450000 | 2024-05-01 11:47AM EDT | 2025-01-17 | 20.60 | 17.20 | 18.40 | 0.00 | - | 11 | 449 | 16.93% |
| LMT250321P00450000 | 2024-05-07 1:55PM EDT | 2025-03-21 | 21.50 | 20.40 | 21.50 | -3.10 | -12.60% | 4 | 5 | 17.04% |
| LMT250620P00450000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 27.97 | 27.60 | 29.00 | 0.00 | - | 2 | 39 | 19.00% |
| LMT260116P00450000 | 2024-05-07 3:45PM EDT | 2026-01-16 | 32.00 | 30.80 | 32.80 | -3.50 | -9.86% | 7 | 31 | 17.09% |
© 2024 Yahoo. Todos os direitos reservados.