Mercado abrirá em 6 h 50 min
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,67 +0,19 (+0,24%) OURO
2.328,70 -2,50 (-0,11%) Bitcoin USD
63.550,63 -627,14 (-0,98%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00460000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 4.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| LMT240517C00460000 | 2024-05-06 2:50PM EDT | 2024-05-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| LMT240524C00460000 | 2024-05-06 2:19PM EDT | 2024-05-24 | 7.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LMT240531C00460000 | 2024-05-06 12:47PM EDT | 2024-05-31 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240607C00460000 | 2024-05-06 11:56AM EDT | 2024-06-07 | 7.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LMT240614C00460000 | 2024-05-06 10:28AM EDT | 2024-06-14 | 10.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240621C00460000 | 2024-05-06 2:28PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| LMT240719C00460000 | 2024-05-06 12:34PM EDT | 2024-07-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT240920C00460000 | 2024-05-06 3:00PM EDT | 2024-09-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT241115C00460000 | 2024-05-03 9:44AM EDT | 2024-11-15 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT241220C00460000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250117C00460000 | 2024-05-06 3:09PM EDT | 2025-01-17 | 32.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT250321C00460000 | 2024-05-03 10:04AM EDT | 2025-03-21 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250620C00460000 | 2024-04-29 1:40PM EDT | 2025-06-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT260116C00460000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00460000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.92 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| LMT240517P00460000 | 2024-05-06 2:43PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| LMT240524P00460000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| LMT240531P00460000 | 2024-05-06 2:58PM EDT | 2024-05-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LMT240607P00460000 | 2024-05-06 12:35PM EDT | 2024-06-07 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LMT240614P00460000 | 2024-05-03 10:44AM EDT | 2024-06-14 | 10.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LMT240621P00460000 | 2024-05-06 11:19AM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LMT240719P00460000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 10.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| LMT240920P00460000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| LMT241115P00460000 | 2024-05-06 11:20AM EDT | 2024-11-15 | 20.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| LMT241220P00460000 | 2024-04-29 11:34AM EDT | 2024-12-20 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| LMT250117P00460000 | 2024-05-06 10:48AM EDT | 2025-01-17 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| LMT250321P00460000 | 2024-05-02 10:52AM EDT | 2025-03-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.20% |
| LMT250620P00460000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 35.93 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.20% |
| LMT260116P00460000 | 2024-04-30 11:52AM EDT | 2026-01-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
© 2024 Yahoo. Todos os direitos reservados.