Mercado abrirá em 5 h 8 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
78,45 -0,03 (-0,04%) OURO
2.329,20 -2,00 (-0,09%) Bitcoin USD
63.778,57 -674,54 (-1,05%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00470000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| LMT240517C00470000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| LMT240524C00470000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| LMT240531C00470000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LMT240607C00470000 | 2024-05-06 1:36PM EDT | 2024-06-07 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT240621C00470000 | 2024-05-06 3:09PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.78% |
| LMT240719C00470000 | 2024-05-06 3:13PM EDT | 2024-07-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| LMT240920C00470000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| LMT241115C00470000 | 2024-05-01 10:24AM EDT | 2024-11-15 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LMT241220C00470000 | 2024-05-03 10:55AM EDT | 2024-12-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| LMT250117C00470000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LMT250321C00470000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LMT250620C00470000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| LMT260116C00470000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 2024-05-10 | 7.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LMT240517P00470000 | 2024-04-29 1:37PM EDT | 2024-05-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LMT240524P00470000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240621P00470000 | 2024-05-06 3:21PM EDT | 2024-06-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240719P00470000 | 2024-05-03 1:24PM EDT | 2024-07-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240920P00470000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT241115P00470000 | 2024-05-03 2:24PM EDT | 2024-11-15 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT241220P00470000 | 2024-04-29 9:36AM EDT | 2024-12-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250117P00470000 | 2024-04-26 2:59PM EDT | 2025-01-17 | 29.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250321P00470000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 33.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT250620P00470000 | 2024-05-02 3:33PM EDT | 2025-06-20 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT260116P00470000 | 2024-04-12 12:30PM EDT | 2026-01-16 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.