Deutsche Märkte öffnen in 8 Stunden 7 Minuten
Nikkei 225
36.391,47 -265,63 (-0,72%) Dow Jones 30
40.345,41 -410,39 (-1,01%) BTC-EUR
49.404,95 +764,87 (+1,57%) CMC Crypto 200
1.308,28 0,00 (0,00%) Nasdaq Compositive
16.690,83 -436,87 (-2,55%) S&P 500
5.408,42 -94,99 (-1,73%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117C00200000 | 2024-08-30 3:11PM EDT | 200.00 | 366.10 | 366.10 | 373.00 | 0.00 | - | 62 | 50 | 97.61% |
| LMT250117C00210000 | 2023-04-04 3:03PM EDT | 210.00 | 278.48 | 239.30 | 248.00 | 0.00 | - | 5 | 1 | 0.00% |
| LMT250117C00220000 | 2023-09-13 11:39AM EDT | 220.00 | 207.20 | 220.70 | 225.50 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250117C00230000 | 2024-05-13 11:37AM EDT | 230.00 | 243.00 | 231.30 | 233.80 | 0.00 | - | 1 | 4 | 0.00% |
| LMT250117C00240000 | 2023-12-20 12:13PM EDT | 240.00 | 211.20 | 215.00 | 225.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT250117C00250000 | 2024-05-15 1:01PM EDT | 250.00 | 217.70 | 210.90 | 213.60 | 0.00 | - | 2 | 3 | 0.00% |
| LMT250117C00260000 | 2024-07-23 3:59PM EDT | 260.00 | 242.90 | 295.70 | 300.20 | 0.00 | - | 4 | 5 | 0.00% |
| LMT250117C00270000 | 2023-11-20 4:14PM EDT | 270.00 | 179.56 | 175.00 | 182.50 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00280000 | 2024-02-01 10:57AM EDT | 280.00 | 154.13 | 149.40 | 158.00 | 0.00 | - | 3 | 6 | 0.00% |
| LMT250117C00300000 | 2024-08-14 3:00PM EDT | 300.00 | 263.90 | 266.00 | 275.00 | 0.00 | - | 2 | 24 | 66.48% |
| LMT250117C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 159.38 | 156.10 | 163.90 | 0.00 | - | 2 | 59 | 0.00% |
| LMT250117C00320000 | 2024-02-13 4:24PM EDT | 320.00 | 114.00 | 120.20 | 129.00 | 0.00 | - | 1 | 4 | 0.00% |
| LMT250117C00330000 | 2024-05-03 10:40AM EDT | 330.00 | 134.00 | 139.70 | 148.00 | 0.00 | - | 1 | 8 | 0.00% |
| LMT250117C00340000 | 2024-04-05 2:57PM EDT | 340.00 | 122.30 | 124.30 | 133.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250117C00350000 | 2024-08-09 10:01AM EDT | 350.00 | 204.95 | 217.00 | 226.00 | 0.00 | - | 1 | 25 | 55.39% |
| LMT250117C00360000 | 2024-08-29 9:57AM EDT | 360.00 | 206.62 | 207.00 | 215.60 | 0.00 | - | 1 | 9 | 52.19% |
| LMT250117C00370000 | 2024-08-29 9:45AM EDT | 370.00 | 197.60 | 197.40 | 204.60 | 0.00 | - | 1 | 13 | 56.98% |
| LMT250117C00380000 | 2024-07-23 10:01AM EDT | 380.00 | 116.60 | 177.80 | 182.60 | 0.00 | - | 2 | 11 | 0.00% |
| LMT250117C00390000 | 2024-09-04 3:15PM EDT | 390.00 | 190.00 | 177.90 | 186.30 | 0.00 | - | 2 | 21 | 54.46% |
| LMT250117C00400000 | 2024-09-06 12:21PM EDT | 400.00 | 170.70 | 168.30 | 174.40 | -10.30 | -5.69% | 5 | 323 | 48.37% |
| LMT250117C00410000 | 2024-07-23 12:32PM EDT | 410.00 | 92.60 | 148.90 | 153.40 | 0.00 | - | 2 | 17 | 0.00% |
| LMT250117C00420000 | 2024-09-04 9:30AM EDT | 420.00 | 155.10 | 148.70 | 155.50 | 0.00 | - | 1 | 350 | 44.95% |
| LMT250117C00430000 | 2024-08-22 12:46PM EDT | 430.00 | 132.00 | 140.30 | 146.70 | 0.00 | - | 1 | 168 | 44.13% |
| LMT250117C00440000 | 2024-08-27 12:06PM EDT | 440.00 | 125.87 | 129.90 | 136.60 | 0.00 | - | 1 | 602 | 41.34% |
| LMT250117C00450000 | 2024-08-30 2:33PM EDT | 450.00 | 120.24 | 121.00 | 126.50 | 0.00 | - | 2 | 354 | 38.60% |
| LMT250117C00460000 | 2024-09-04 9:57AM EDT | 460.00 | 125.00 | 112.30 | 116.30 | 0.00 | - | 3 | 705 | 35.76% |
| LMT250117C00470000 | 2024-08-30 2:34PM EDT | 470.00 | 101.27 | 103.60 | 106.80 | 0.00 | - | 6 | 192 | 33.84% |
| LMT250117C00480000 | 2024-09-06 3:08PM EDT | 480.00 | 97.08 | 94.40 | 97.70 | -0.36 | -0.37% | 2 | 1,026 | 32.34% |
| LMT250117C00490000 | 2024-09-06 3:33PM EDT | 490.00 | 86.30 | 86.00 | 88.10 | +0.90 | +1.05% | 1 | 1,174 | 30.18% |
| LMT250117C00500000 | 2024-09-05 12:29PM EDT | 500.00 | 77.40 | 76.80 | 79.40 | 0.00 | - | 2 | 654 | 28.90% |
| LMT250117C00510000 | 2024-09-05 3:57PM EDT | 510.00 | 70.50 | 68.80 | 70.80 | 0.00 | - | 51 | 711 | 27.56% |
| LMT250117C00520000 | 2024-09-05 3:55PM EDT | 520.00 | 62.40 | 60.10 | 62.50 | 0.00 | - | 4 | 623 | 26.31% |
| LMT250117C00530000 | 2024-09-05 3:55PM EDT | 530.00 | 54.50 | 51.50 | 55.00 | 0.00 | - | 20 | 498 | 25.53% |
| LMT250117C00540000 | 2024-09-06 12:28PM EDT | 540.00 | 46.65 | 45.00 | 47.20 | +2.34 | +5.28% | 2 | 1,032 | 24.23% |
| LMT250117C00550000 | 2024-09-06 3:50PM EDT | 550.00 | 37.83 | 37.80 | 40.20 | -2.67 | -6.59% | 19 | 1,077 | 23.29% |
| LMT250117C00560000 | 2024-08-30 12:16PM EDT | 560.00 | 28.40 | 30.90 | 34.10 | 0.00 | - | 1 | 248 | 22.70% |
| LMT250117C00570000 | 2024-09-06 12:13PM EDT | 570.00 | 28.20 | 27.30 | 28.20 | +0.40 | +1.44% | 5 | 646 | 21.90% |
| LMT250117C00580000 | 2024-09-06 2:28PM EDT | 580.00 | 24.50 | 22.50 | 23.50 | +2.30 | +10.36% | 13 | 765 | 21.61% |
| LMT250117C00600000 | 2024-09-06 3:54PM EDT | 600.00 | 15.93 | 14.80 | 15.70 | +0.18 | +1.14% | 3 | 1,225 | 21.04% |
| LMT250117C00620000 | 2024-09-06 1:57PM EDT | 620.00 | 10.46 | 7.90 | 10.40 | -1.64 | -13.55% | 55 | 277 | 20.95% |
| LMT250117C00640000 | 2024-09-05 9:56AM EDT | 640.00 | 6.71 | 6.30 | 7.00 | 0.00 | - | 3 | 515 | 21.25% |
| LMT250117C00660000 | 2024-09-04 9:34AM EDT | 660.00 | 5.00 | 4.00 | 5.40 | 0.00 | - | 1 | 209 | 22.53% |
| LMT250117C00680000 | 2024-08-29 2:38PM EDT | 680.00 | 2.31 | 2.75 | 4.80 | 0.00 | - | 6 | 132 | 24.59% |
| LMT250117C00700000 | 2024-09-06 1:11PM EDT | 700.00 | 2.20 | 1.85 | 2.45 | +0.35 | +18.92% | 3 | 361 | 23.13% |
| LMT250117C00720000 | 2024-09-04 3:55PM EDT | 720.00 | 1.75 | 1.35 | 2.10 | 0.00 | - | 8 | 147 | 24.61% |
| LMT250117C00740000 | 2024-09-05 10:17AM EDT | 740.00 | 1.00 | 0.90 | 1.50 | 0.00 | - | 1 | 222 | 25.07% |
| LMT250117C00760000 | 2024-09-04 3:58PM EDT | 760.00 | 1.10 | 0.35 | 1.40 | 0.00 | - | 2 | 84 | 26.71% |
| LMT250117C00780000 | 2024-09-03 9:30AM EDT | 780.00 | 0.90 | 0.25 | 1.60 | +0.90 | - | - | 1 | 29.26% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250117P00200000 | 2024-08-19 9:37AM EDT | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 362 | 58.40% |
| LMT250117P00210000 | 2024-08-05 9:58AM EDT | 210.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 68.65% |
| LMT250117P00220000 | 2024-08-06 10:57AM EDT | 220.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 33 | 60.16% |
| LMT250117P00230000 | 2024-08-05 9:58AM EDT | 230.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 8 | 51 | 62.18% |
| LMT250117P00240000 | 2024-07-23 9:57AM EDT | 240.00 | 0.12 | 0.00 | 3.90 | 0.00 | - | 10 | 68 | 76.17% |
| LMT250117P00250000 | 2024-08-26 9:30AM EDT | 250.00 | 0.30 | 0.05 | 5.10 | 0.00 | - | 3 | 41 | 76.61% |
| LMT250117P00260000 | 2024-08-05 2:42PM EDT | 260.00 | 2.25 | 0.05 | 4.00 | 0.00 | - | 1 | 39 | 70.19% |
| LMT250117P00270000 | 2024-08-05 10:00AM EDT | 270.00 | 0.79 | 0.10 | 0.80 | 0.00 | - | 1 | 33 | 53.49% |
| LMT250117P00280000 | 2024-07-26 2:11PM EDT | 280.00 | 0.43 | 0.05 | 1.40 | 0.00 | - | 5 | 60 | 54.49% |
| LMT250117P00290000 | 2024-08-28 2:50PM EDT | 290.00 | 0.28 | 0.10 | 0.80 | 0.00 | - | 1 | 176 | 52.78% |
| LMT250117P00300000 | 2024-08-19 2:36PM EDT | 300.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 1 | 247 | 52.08% |
| LMT250117P00310000 | 2024-08-05 11:39AM EDT | 310.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 1 | 108 | 53.05% |
| LMT250117P00320000 | 2024-08-19 12:44PM EDT | 320.00 | 0.49 | 0.15 | 2.95 | 0.00 | - | 1 | 335 | 50.87% |
| LMT250117P00330000 | 2024-09-04 3:58PM EDT | 330.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 439 | 43.12% |
| LMT250117P00340000 | 2024-08-23 1:37PM EDT | 340.00 | 0.60 | 0.20 | 1.10 | 0.00 | - | 1 | 1,907 | 43.51% |
| LMT250117P00350000 | 2024-08-19 3:12PM EDT | 350.00 | 0.70 | 0.10 | 1.00 | 0.00 | - | 2 | 254 | 40.70% |
| LMT250117P00360000 | 2024-09-04 9:30AM EDT | 360.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 234 | 36.89% |
| LMT250117P00370000 | 2024-09-05 9:57AM EDT | 370.00 | 0.58 | 0.85 | 0.90 | 0.00 | - | 10 | 1,741 | 35.94% |
| LMT250117P00380000 | 2024-09-05 9:57AM EDT | 380.00 | 0.74 | 0.45 | 1.25 | 0.00 | - | 11 | 1,183 | 35.89% |
| LMT250117P00390000 | 2024-08-23 1:38PM EDT | 390.00 | 1.20 | 0.45 | 1.20 | 0.00 | - | 4 | 316 | 33.63% |
| LMT250117P00400000 | 2024-09-05 3:44PM EDT | 400.00 | 1.00 | 0.50 | 1.80 | 0.00 | - | 10 | 708 | 34.16% |
| LMT250117P00410000 | 2024-08-30 3:59PM EDT | 410.00 | 1.12 | 0.55 | 4.10 | 0.00 | - | 9 | 739 | 38.51% |
| LMT250117P00420000 | 2024-09-05 11:14AM EDT | 420.00 | 1.30 | 0.65 | 2.15 | 0.00 | - | 8 | 543 | 31.23% |
| LMT250117P00430000 | 2024-09-03 3:41PM EDT | 430.00 | 1.55 | 0.70 | 2.15 | 0.00 | - | 3 | 922 | 29.21% |
| LMT250117P00440000 | 2024-09-06 10:02AM EDT | 440.00 | 1.69 | 1.00 | 3.40 | +0.09 | +5.63% | 10 | 596 | 30.27% |
| LMT250117P00450000 | 2024-09-05 3:55PM EDT | 450.00 | 1.85 | 1.90 | 4.30 | 0.00 | - | 31 | 537 | 29.93% |
| LMT250117P00460000 | 2024-09-05 3:51PM EDT | 460.00 | 2.20 | 1.05 | 2.60 | 0.00 | - | 6 | 831 | 24.36% |
| LMT250117P00470000 | 2024-09-05 9:35AM EDT | 470.00 | 2.55 | 2.70 | 3.10 | 0.00 | - | 5 | 206 | 23.40% |
| LMT250117P00480000 | 2024-08-23 11:29AM EDT | 480.00 | 3.88 | 3.30 | 3.70 | 0.00 | - | 11 | 131 | 22.43% |
| LMT250117P00490000 | 2024-08-29 3:48PM EDT | 490.00 | 4.20 | 4.00 | 7.20 | 0.00 | - | 6 | 269 | 25.23% |
| LMT250117P00500000 | 2024-09-06 2:28PM EDT | 500.00 | 5.20 | 5.10 | 5.70 | +0.20 | +4.00% | 10 | 280 | 21.01% |
| LMT250117P00510000 | 2024-09-03 3:49PM EDT | 510.00 | 6.56 | 6.40 | 8.70 | 0.00 | - | 4 | 59 | 22.11% |
| LMT250117P00520000 | 2024-09-05 3:28PM EDT | 520.00 | 7.81 | 8.00 | 10.10 | 0.00 | - | 11 | 117 | 20.99% |
| LMT250117P00530000 | 2024-09-06 2:29PM EDT | 530.00 | 10.20 | 10.10 | 10.90 | -0.40 | -3.77% | 4 | 155 | 19.08% |
| LMT250117P00540000 | 2024-09-06 3:42PM EDT | 540.00 | 13.70 | 12.70 | 13.50 | +0.66 | +5.06% | 1 | 120 | 18.51% |
| LMT250117P00550000 | 2024-09-04 11:28AM EDT | 550.00 | 13.60 | 15.90 | 16.80 | 0.00 | - | 1 | 83 | 18.09% |
| LMT250117P00560000 | 2024-09-06 12:33PM EDT | 560.00 | 20.50 | 19.60 | 20.60 | +3.20 | +18.50% | 8 | 67 | 17.60% |
| LMT250117P00570000 | 2024-09-06 2:29PM EDT | 570.00 | 23.50 | 23.90 | 25.20 | -0.70 | -2.89% | 24 | 64 | 17.23% |
| LMT250117P00580000 | 2024-09-06 11:53AM EDT | 580.00 | 29.90 | 29.20 | 30.20 | -0.80 | -2.61% | 10 | 35 | 16.66% |
| LMT250117P00600000 | 2024-09-06 9:51AM EDT | 600.00 | 40.30 | 40.50 | 44.60 | -18.60 | -31.58% | 1 | 1 | 17.44% |
| LMT250117P00620000 | 2024-09-04 3:42PM EDT | 620.00 | 50.80 | 54.20 | 60.30 | 0.00 | - | 1 | 1 | 17.66% |
| LMT250117P00640000 | 2024-04-24 3:17PM EDT | 640.00 | 180.37 | 172.90 | 178.20 | 0.00 | - | 8 | 0 | 95.18% |
| LMT250117P00740000 | 2024-08-01 9:50AM EDT | 740.00 | 194.10 | 170.50 | 179.20 | 0.00 | - | 5 | 0 | 33.88% |
