Deutsche Märkte geschlossen

Lockheed Martin Corporation (LMT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
461,85+0,52 (+0,11%)
Ab 01:17PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240426C003900002024-03-18 3:11PM EDT390.0047.1963.8069.400.00--10.00%
LMT240426C003950002024-04-16 12:37PM EDT395.0063.0966.0072.600.00-10116.36%
LMT240426C004000002024-04-23 11:01AM EDT400.0062.1061.2066.50+15.05+31.99%15103.49%
LMT240426C004050002024-04-15 2:36PM EDT405.0052.3056.7062.300.00-22104.52%
LMT240426C004100002024-04-22 10:08AM EDT410.0054.5051.3057.600.00-11196.79%
LMT240426C004200002024-04-18 10:57AM EDT420.0039.0041.2047.600.00-5181.91%
LMT240426C004250002024-04-12 3:00PM EDT425.0034.6036.5042.20+5.60+19.31%1874.18%
LMT240426C004300002024-04-22 3:56PM EDT430.0032.3031.2037.700.00-31567.80%
LMT240426C004350002024-04-22 3:41PM EDT435.0027.9026.4032.100.00-11158.64%
LMT240426C004400002024-04-22 3:30PM EDT440.0022.7121.4027.40-0.96-4.06%103452.33%
LMT240426C004425002024-04-16 9:51AM EDT442.5019.4019.0024.500.00--066.31%
LMT240426C004450002024-04-23 12:22PM EDT445.0018.0117.5020.50-3.38-15.80%25152.14%
LMT240426C004475002024-04-22 9:30AM EDT447.5023.9314.3017.80+3.71+18.35%11546.52%
LMT240426C004500002024-04-23 12:35PM EDT450.0010.8014.1015.10-4.84-30.95%1011640.87%
LMT240426C004525002024-04-23 9:39AM EDT452.5019.6510.0013.00+6.36+47.86%33538.78%
LMT240426C004550002024-04-23 11:54AM EDT455.0011.789.8010.90+0.28+2.43%1516736.27%
LMT240426C004575002024-04-23 11:49AM EDT457.508.807.808.90-1.57-15.14%4117433.83%
LMT240426C004600002024-04-23 12:47PM EDT460.006.106.206.60-2.20-26.51%24223829.23%
LMT240426C004625002024-04-23 12:48PM EDT462.505.004.905.30-2.10-29.58%28718529.11%
LMT240426C004650002024-04-23 1:01PM EDT465.003.703.704.00-2.33-36.87%34731528.05%
LMT240426C004675002024-04-23 12:38PM EDT467.502.352.602.90-2.65-53.00%25412327.04%
LMT240426C004700002024-04-23 12:59PM EDT470.002.001.802.05-2.15-51.81%45246326.36%
LMT240426C004750002024-04-23 12:48PM EDT475.000.900.750.90-2.10-70.00%46224525.11%
LMT240426C004800002024-04-23 1:01PM EDT480.000.400.350.40-1.65-80.49%95744225.24%
LMT240426C004850002024-04-23 12:37PM EDT485.000.190.150.25-1.26-86.90%34724927.49%
LMT240426C004900002024-04-23 12:33PM EDT490.000.250.000.20-0.76-75.25%18738330.76%
LMT240426C004950002024-04-23 12:40PM EDT495.000.100.050.10-0.60-85.71%17416331.45%
LMT240426C005000002024-04-23 12:40PM EDT500.000.050.050.10-0.50-90.91%31446935.25%
LMT240426C005050002024-04-23 11:41AM EDT505.000.050.000.10-0.35-87.50%10612839.06%
LMT240426C005100002024-04-23 10:07AM EDT510.000.050.000.10-0.05-50.00%718642.68%
LMT240426C005150002024-04-23 11:51AM EDT515.000.050.000.05-0.25-83.33%154242.38%
LMT240426C005200002024-04-23 10:07AM EDT520.000.050.000.05-0.16-76.19%525545.70%
LMT240426C005250002024-04-23 9:49AM EDT525.000.030.000.05-0.10-76.92%252448.83%
LMT240426C005300002024-04-23 9:57AM EDT530.000.050.000.05-0.10-66.67%2951.95%
LMT240426C005350002024-04-22 3:51PM EDT535.000.100.000.050.00-213651.17%
LMT240426C005400002024-04-22 10:03AM EDT540.000.100.000.050.00-1254.30%
LMT240426C005450002024-04-22 2:33PM EDT545.000.050.000.050.00-181957.03%
LMT240426C005500002024-04-22 3:57PM EDT550.000.050.000.050.00-606859.77%
LMT240426C005600002024-04-22 3:52PM EDT560.000.020.000.050.00-14565.23%
LMT240426C005700002024-04-19 3:51PM EDT570.000.050.000.05-0.02-28.57%22970.70%
LMT240426C006100002024-04-23 9:31AM EDT610.000.050.000.10+0.04+400.00%1196.88%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240426P002800002024-03-14 3:16PM EDT280.000.100.000.650.00-11211.52%
LMT240426P003450002024-04-11 9:50AM EDT345.000.050.000.050.00--3097.66%
LMT240426P003500002024-04-11 9:49AM EDT350.000.050.000.050.00--5192.97%
LMT240426P003700002024-04-10 1:36PM EDT370.000.300.000.500.00--299.12%
LMT240426P003750002024-03-18 12:48PM EDT375.000.250.000.500.00--393.85%
LMT240426P003800002024-04-18 10:01AM EDT380.000.060.000.050.00-1767.19%
LMT240426P003850002024-04-16 11:03AM EDT385.000.050.000.050.00-2763.28%
LMT240426P003900002024-04-22 9:34AM EDT390.000.080.000.050.00-2958.98%
LMT240426P003950002024-04-22 2:32PM EDT395.000.030.000.050.00-13055.08%
LMT240426P003975002024-04-22 12:15PM EDT397.500.010.000.050.00-11653.13%
LMT240426P004000002024-04-22 12:16PM EDT400.000.050.000.450.00-307367.09%
LMT240426P004050002024-04-19 10:25AM EDT405.000.150.000.050.00-32950.78%
LMT240426P004100002024-04-23 11:54AM EDT410.000.040.000.05-0.01-20.00%46246.48%
LMT240426P004150002024-04-23 10:38AM EDT415.000.050.000.05-0.06-54.55%5716442.19%
LMT240426P004200002024-04-23 11:53AM EDT420.000.080.000.10-0.08-50.00%509241.70%
LMT240426P004250002024-04-23 12:58PM EDT425.000.080.050.10-0.22-64.71%2520737.11%
LMT240426P004300002024-04-23 12:53PM EDT430.000.070.050.10-0.38-84.44%21452532.62%
LMT240426P004325002024-04-23 12:40PM EDT432.500.150.050.15-0.45-75.00%586032.32%
LMT240426P004350002024-04-23 12:53PM EDT435.000.110.050.20-0.62-84.93%6547031.45%
LMT240426P004375002024-04-23 11:31AM EDT437.500.240.050.55-0.77-76.24%305835.67%
LMT240426P004400002024-04-23 12:31PM EDT440.000.200.100.25-1.15-85.19%20231327.56%
LMT240426P004425002024-04-23 12:47PM EDT442.500.250.150.30-1.40-84.85%9512925.90%
LMT240426P004450002024-04-23 12:50PM EDT445.000.300.250.35-1.80-85.71%14916424.00%
LMT240426P004475002024-04-23 12:57PM EDT447.500.490.350.45-2.06-80.47%475222.53%
LMT240426P004500002024-04-23 12:22PM EDT450.000.650.550.65-2.45-79.03%37718521.69%
LMT240426P004525002024-04-23 12:17PM EDT452.500.800.751.05-3.27-80.34%4098521.75%
LMT240426P004550002024-04-23 12:47PM EDT455.001.301.151.40-3.56-73.25%32427420.41%
LMT240426P004575002024-04-23 12:47PM EDT457.502.001.752.00-3.92-66.22%1127819.72%
LMT240426P004600002024-04-23 1:02PM EDT460.002.652.402.70-4.55-60.67%33816618.43%
LMT240426P004625002024-04-23 12:53PM EDT462.503.303.403.70-5.13-60.85%48911217.43%
LMT240426P004650002024-04-23 12:51PM EDT465.004.524.705.10-4.98-52.42%33614716.99%
LMT240426P004675002024-04-23 11:49AM EDT467.506.006.106.90-4.65-43.66%961417.22%
LMT240426P004700002024-04-23 12:11PM EDT470.007.007.708.50-5.64-44.62%972313.60%
LMT240426P004750002024-04-22 3:26PM EDT475.009.1011.7013.00-7.00-43.48%270.00%