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 |
---|---|---|---|---|---|---|---|---|---|---|
LMT240510C00465000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 3.50 | 3.40 | 3.80 | +1.50 | +75.00% | 82 | 157 | 14.81% |
LMT240517C00465000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 4.80 | 5.30 | 5.70 | +1.20 | +33.33% | 99 | 569 | 14.92% |
LMT240524C00465000 | 2024-05-07 2:52PM EDT | 2024-05-24 | 6.40 | 6.90 | 7.40 | +1.40 | +28.00% | 16 | 41 | 15.81% |
LMT240531C00465000 | 2024-05-07 10:55AM EDT | 2024-05-31 | 8.00 | 7.90 | 8.50 | +1.90 | +31.15% | 7 | 91 | 15.69% |
LMT240607C00465000 | 2024-05-07 3:55PM EDT | 2024-06-07 | 8.25 | 7.90 | 8.90 | +1.55 | +23.13% | 4 | 26 | 14.59% |
LMT240614C00465000 | 2024-05-07 12:15PM EDT | 2024-06-14 | 8.70 | 8.60 | 9.80 | +1.50 | +20.83% | 3 | 9 | 14.70% |
LMT240621C00465000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 9.50 | 9.80 | 10.20 | +2.00 | +26.67% | 177 | 412 | 14.15% |
LMT240719C00465000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 13.24 | 13.60 | 14.20 | +1.84 | +16.14% | 32 | 442 | 15.94% |
LMT240920C00465000 | 2024-05-07 10:39AM EDT | 2024-09-20 | 19.70 | 20.70 | 21.20 | +0.80 | +4.23% | 2 | 68 | 17.87% |
LMT241220C00465000 | 2024-05-03 11:26AM EDT | 2024-12-20 | 26.90 | 29.80 | 31.10 | 0.00 | - | 3 | 8 | 20.61% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
LMT240510P00465000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 1.75 | 1.45 | 1.75 | -3.15 | -64.29% | 20 | 30 | 12.85% |
LMT240517P00465000 | 2024-05-07 2:14PM EDT | 2024-05-17 | 3.85 | 2.85 | 3.30 | -2.15 | -35.83% | 17 | 229 | 12.67% |
LMT240524P00465000 | 2024-05-07 3:30PM EDT | 2024-05-24 | 5.00 | 3.90 | 4.50 | -4.70 | -48.45% | 5 | 12 | 12.84% |
LMT240531P00465000 | 2024-04-29 3:05PM EDT | 2024-05-31 | 5.55 | 4.40 | 5.20 | -0.85 | -13.28% | 3 | 11 | 12.35% |
LMT240621P00465000 | 2024-05-07 2:14PM EDT | 2024-06-21 | 8.20 | 7.90 | 8.40 | -4.50 | -35.43% | 8 | 255 | 13.97% |
LMT240719P00465000 | 2024-05-07 3:30PM EDT | 2024-07-19 | 11.10 | 10.10 | 10.50 | -1.60 | -12.60% | 10 | 312 | 13.54% |
LMT240920P00465000 | 2024-05-06 1:14PM EDT | 2024-09-20 | 18.00 | 15.40 | 15.80 | 0.00 | - | 1 | 84 | 14.62% |
LMT241220P00465000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 26.00 | 22.00 | 22.70 | 0.00 | - | - | 5 | 16.04% |