Deutsche Märkte öffnen in 8 Stunden 48 Minuten
Nikkei 225
36.391,47 -265,63 (-0,72%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Bitcoin EUR
49.071,91 +326,98 (+0,67%) XRP EUR
0,47 +0,00 (+0,07%) 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:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321C00250000 | 2024-04-19 9:39AM EDT | 250.00 | 213.00 | 214.00 | 224.00 | 0.00 | - | 3 | 3 | 0.00% |
| LMT250321C00300000 | 2024-07-24 1:02PM EDT | 300.00 | 218.00 | 254.60 | 260.80 | 0.00 | - | 3 | 2 | 0.00% |
| LMT250321C00350000 | 2024-04-25 1:14PM EDT | 350.00 | 123.16 | 121.00 | 129.70 | 0.00 | - | 3 | 3 | 0.00% |
| LMT250321C00380000 | 2024-08-30 1:55PM EDT | 380.00 | 189.00 | 189.20 | 197.60 | 0.00 | - | 3 | 3 | 49.01% |
| LMT250321C00390000 | 2024-09-04 3:16PM EDT | 390.00 | 191.00 | 179.80 | 187.80 | +191.00 | - | - | 2 | 46.87% |
| LMT250321C00400000 | 2024-09-05 9:58AM EDT | 400.00 | 175.00 | 170.20 | 178.20 | 0.00 | - | 2 | 5 | 45.00% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 410.00 | 79.52 | 74.00 | 76.40 | 0.00 | - | 9 | 9 | 0.00% |
| LMT250321C00420000 | 2024-05-22 12:21PM EDT | 420.00 | 69.80 | 62.70 | 69.10 | 0.00 | - | 1 | 2 | 0.00% |
| LMT250321C00430000 | 2024-08-26 2:08PM EDT | 430.00 | 135.70 | 143.70 | 148.70 | 0.00 | - | 40 | 44 | 38.63% |
| LMT250321C00435000 | 2024-07-18 1:23PM EDT | 435.00 | 59.80 | 131.20 | 137.40 | 0.00 | - | 2 | 2 | 29.62% |
| LMT250321C00440000 | 2024-08-13 1:12PM EDT | 440.00 | 125.58 | 133.20 | 140.50 | 0.00 | - | 4 | 5 | 38.29% |
| LMT250321C00450000 | 2024-08-29 12:11PM EDT | 450.00 | 125.40 | 124.20 | 131.80 | 0.00 | - | 2 | 8 | 37.27% |
| LMT250321C00455000 | 2024-07-25 10:55AM EDT | 455.00 | 81.00 | 108.50 | 111.70 | 0.00 | - | 1 | 0 | 11.18% |
| LMT250321C00460000 | 2024-08-06 2:26PM EDT | 460.00 | 99.30 | 118.50 | 123.70 | 0.00 | - | 1 | 52 | 36.71% |
| LMT250321C00470000 | 2024-08-01 3:50PM EDT | 470.00 | 91.62 | 105.30 | 109.40 | 0.00 | - | 1 | 21 | 30.39% |
| LMT250321C00475000 | 2024-08-30 3:06PM EDT | 475.00 | 100.80 | 103.60 | 109.00 | 0.00 | - | 1 | 4 | 33.41% |
| LMT250321C00480000 | 2024-08-30 1:38PM EDT | 480.00 | 95.20 | 99.30 | 103.80 | 0.00 | - | 170 | 692 | 32.05% |
| LMT250321C00485000 | 2024-07-24 2:12PM EDT | 485.00 | 54.60 | 80.90 | 87.00 | 0.00 | - | 2 | 1 | 19.67% |
| LMT250321C00490000 | 2024-08-15 12:42PM EDT | 490.00 | 86.10 | 88.70 | 95.10 | 0.00 | - | 1 | 12 | 30.76% |
| LMT250321C00495000 | 2024-07-24 2:12PM EDT | 495.00 | 47.90 | 72.80 | 79.00 | 0.00 | - | 2 | 2 | 19.93% |
| LMT250321C00500000 | 2024-08-26 3:17PM EDT | 500.00 | 73.19 | 81.80 | 85.80 | 0.00 | - | 5 | 245 | 28.90% |
| LMT250321C00505000 | 2024-07-24 1:30PM EDT | 505.00 | 41.30 | 64.00 | 70.30 | 0.00 | - | 7 | 11 | 19.16% |
| LMT250321C00510000 | 2024-08-30 3:13PM EDT | 510.00 | 71.97 | 73.90 | 77.60 | 0.00 | - | 3 | 42 | 27.81% |
| LMT250321C00515000 | 2024-08-30 3:59PM EDT | 515.00 | 69.25 | 69.70 | 74.90 | 0.00 | - | 1 | 4 | 28.21% |
| LMT250321C00520000 | 2024-09-03 10:50AM EDT | 520.00 | 68.52 | 66.60 | 70.50 | 0.00 | - | 1 | 21 | 27.35% |
| LMT250321C00525000 | 2024-08-16 10:44AM EDT | 525.00 | 56.25 | 61.90 | 65.40 | 0.00 | - | 1 | 11 | 25.98% |
| LMT250321C00530000 | 2024-09-06 2:04PM EDT | 530.00 | 62.00 | 59.60 | 61.50 | -5.00 | -7.46% | 2 | 30 | 25.42% |
| LMT250321C00535000 | 2024-09-04 10:52AM EDT | 535.00 | 63.49 | 53.70 | 57.90 | 0.00 | - | 1 | 28 | 25.01% |
| LMT250321C00540000 | 2024-08-23 12:53PM EDT | 540.00 | 41.66 | 50.00 | 54.90 | 0.00 | - | 2 | 322 | 24.94% |
| LMT250321C00545000 | 2024-09-04 11:13AM EDT | 545.00 | 57.28 | 46.60 | 51.40 | 0.00 | - | 1 | 109 | 24.49% |
| LMT250321C00550000 | 2024-08-30 2:34PM EDT | 550.00 | 42.90 | 44.30 | 48.30 | 0.00 | - | 3 | 105 | 24.24% |
| LMT250321C00555000 | 2024-08-30 9:47AM EDT | 555.00 | 41.99 | 41.00 | 45.00 | 0.00 | - | 1 | 13 | 23.81% |
| LMT250321C00560000 | 2024-09-06 1:10PM EDT | 560.00 | 41.32 | 38.10 | 41.80 | +5.09 | +14.05% | 1 | 56 | 23.39% |
| LMT250321C00565000 | 2024-08-30 10:31AM EDT | 565.00 | 35.50 | 36.90 | 38.70 | 0.00 | - | 2 | 10 | 22.98% |
| LMT250321C00570000 | 2024-09-06 11:07AM EDT | 570.00 | 35.90 | 32.30 | 35.50 | -6.10 | -14.52% | 8 | 615 | 22.44% |
| LMT250321C00580000 | 2024-09-06 1:10PM EDT | 580.00 | 30.62 | 29.00 | 30.60 | -4.50 | -12.81% | 1 | 558 | 22.09% |
| LMT250321C00600000 | 2024-09-06 2:34PM EDT | 600.00 | 22.30 | 20.40 | 22.10 | +1.60 | +7.73% | 1 | 283 | 21.41% |
| LMT250321C00620000 | 2024-09-06 3:11PM EDT | 620.00 | 15.70 | 12.70 | 16.40 | +0.60 | +3.97% | 1 | 365 | 21.50% |
| LMT250321C00640000 | 2024-09-06 3:43PM EDT | 640.00 | 10.60 | 10.70 | 11.60 | -2.00 | -15.87% | 3 | 191 | 21.29% |
| LMT250321C00660000 | 2024-09-04 1:15PM EDT | 660.00 | 8.81 | 5.70 | 8.40 | 0.00 | - | 2 | 10 | 21.45% |
| LMT250321C00680000 | 2024-09-05 1:20PM EDT | 680.00 | 5.30 | 5.30 | 7.40 | 0.00 | - | 1 | 3 | 23.04% |
| LMT250321C00700000 | 2024-09-04 1:20PM EDT | 700.00 | 4.60 | 3.60 | 8.20 | 0.00 | - | 1 | 8 | 26.21% |
| LMT250321C00720000 | 2024-09-04 9:51AM EDT | 720.00 | 3.30 | 2.75 | 6.90 | 0.00 | - | 1 | 3 | 27.05% |
| LMT250321C00740000 | 2024-08-28 10:57AM EDT | 740.00 | 2.00 | 1.35 | 3.40 | 0.00 | - | 1 | 0 | 24.40% |
| LMT250321C00760000 | 2024-08-15 3:09PM EDT | 760.00 | 2.15 | 0.90 | 2.75 | 0.00 | - | - | 1 | 25.03% |
| LMT250321C00780000 | 2024-09-03 3:03PM EDT | 780.00 | 1.45 | 0.55 | 2.40 | 0.00 | - | 10 | 12 | 25.98% |
| LMT250321C00800000 | 2024-08-28 9:45AM EDT | 800.00 | 0.85 | 0.70 | 2.10 | 0.00 | - | - | 6 | 26.87% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250321P00270000 | 2024-04-04 1:20PM EDT | 270.00 | 1.15 | 0.00 | 7.20 | 0.00 | - | 3 | 2 | 61.61% |
| LMT250321P00280000 | 2024-05-14 1:30PM EDT | 280.00 | 0.86 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 54.26% |
| LMT250321P00300000 | 2024-05-15 11:04AM EDT | 300.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 10 | 12 | 50.13% |
| LMT250321P00320000 | 2024-08-06 1:23PM EDT | 320.00 | 1.05 | 0.15 | 4.40 | 0.00 | - | 1 | 12 | 51.37% |
| LMT250321P00330000 | 2024-05-13 12:24PM EDT | 330.00 | 2.05 | 0.00 | 5.70 | 0.00 | - | 1 | 0 | 52.09% |
| LMT250321P00350000 | 2024-09-04 3:09PM EDT | 350.00 | 1.20 | 0.05 | 4.70 | 0.00 | - | 1 | 5 | 45.22% |
| LMT250321P00360000 | 2024-07-09 2:16PM EDT | 360.00 | 2.30 | 0.70 | 5.60 | 0.00 | - | 1 | 12 | 44.91% |
| LMT250321P00370000 | 2024-09-03 1:19PM EDT | 370.00 | 1.25 | 0.05 | 1.20 | 0.00 | - | 1 | 99 | 31.01% |
| LMT250321P00375000 | 2024-07-22 3:33PM EDT | 375.00 | 2.75 | 0.50 | 5.10 | 0.00 | - | 3 | 19 | 40.65% |
| LMT250321P00380000 | 2024-08-20 10:33AM EDT | 380.00 | 1.27 | 0.70 | 6.20 | 0.00 | - | 10 | 14 | 41.63% |
| LMT250321P00390000 | 2024-09-05 12:23PM EDT | 390.00 | 1.50 | 0.65 | 2.10 | 0.00 | - | 2 | 24 | 30.73% |
| LMT250321P00400000 | 2024-07-26 12:10PM EDT | 400.00 | 2.18 | 0.75 | 5.60 | 0.00 | - | 2 | 27 | 36.36% |
| LMT250321P00410000 | 2024-09-03 3:53PM EDT | 410.00 | 2.00 | 1.20 | 5.30 | 0.00 | - | 3 | 111 | 33.83% |
| LMT250321P00415000 | 2024-08-05 9:30AM EDT | 415.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LMT250321P00420000 | 2024-08-07 3:00PM EDT | 420.00 | 4.80 | 1.35 | 2.85 | 0.00 | - | 2 | 22 | 27.33% |
| LMT250321P00425000 | 2024-08-05 11:05AM EDT | 425.00 | 4.55 | 1.00 | 3.00 | 0.00 | - | 3 | 20 | 26.77% |
| LMT250321P00430000 | 2024-08-05 1:21PM EDT | 430.00 | 6.17 | 1.05 | 6.10 | 0.00 | - | 24 | 299 | 31.12% |
| LMT250321P00435000 | 2024-08-05 3:15PM EDT | 435.00 | 6.10 | 1.15 | 3.50 | 0.00 | - | 1 | 11 | 25.97% |
| LMT250321P00440000 | 2024-08-16 1:01PM EDT | 440.00 | 3.71 | 2.70 | 6.40 | 0.00 | - | 2 | 45 | 29.56% |
| LMT250321P00445000 | 2024-07-23 3:57PM EDT | 445.00 | 7.80 | 3.40 | 7.50 | 0.00 | - | - | 8 | 30.01% |
| LMT250321P00450000 | 2024-09-04 3:46PM EDT | 450.00 | 3.10 | 1.65 | 7.30 | 0.00 | - | 1 | 28 | 28.75% |
| LMT250321P00455000 | 2024-07-26 9:30AM EDT | 455.00 | 7.20 | 3.80 | 6.10 | 0.00 | - | 1 | 1 | 26.24% |
| LMT250321P00460000 | 2024-09-03 3:12PM EDT | 460.00 | 3.80 | 2.10 | 8.20 | 0.00 | - | 1 | 51 | 27.81% |
| LMT250321P00465000 | 2024-07-23 1:02PM EDT | 465.00 | 12.90 | 2.50 | 5.50 | 0.00 | - | 1 | 1 | 23.57% |
| LMT250321P00470000 | 2024-08-30 12:54PM EDT | 470.00 | 4.91 | 4.70 | 8.80 | 0.00 | - | 37 | 42 | 26.43% |
| LMT250321P00475000 | 2024-08-30 12:51PM EDT | 475.00 | 5.25 | 5.00 | 9.60 | 0.00 | - | 5 | 8 | 26.24% |
| LMT250321P00480000 | 2024-09-05 3:56PM EDT | 480.00 | 5.92 | 5.80 | 6.70 | 0.00 | - | 1 | 60 | 22.16% |
| LMT250321P00485000 | 2024-08-27 3:03PM EDT | 485.00 | 6.70 | 6.10 | 10.80 | 0.00 | - | 2 | 3 | 25.30% |
| LMT250321P00490000 | 2024-08-15 9:30AM EDT | 490.00 | 9.40 | 4.20 | 11.20 | 0.00 | - | 2 | 46 | 24.61% |
| LMT250321P00500000 | 2024-08-29 1:22PM EDT | 500.00 | 8.20 | 8.40 | 10.30 | 0.00 | - | 2 | 53 | 21.68% |
| LMT250321P00505000 | 2024-08-29 1:08PM EDT | 505.00 | 9.13 | 9.10 | 12.90 | 0.00 | - | 1 | 2 | 22.80% |
| LMT250321P00515000 | 2024-08-15 12:16PM EDT | 515.00 | 14.00 | 8.20 | 15.20 | 0.00 | - | - | 2 | 22.34% |
| LMT250321P00520000 | 2024-08-29 2:40PM EDT | 520.00 | 12.40 | 12.20 | 15.80 | 0.00 | - | - | 11 | 21.61% |
| LMT250321P00530000 | 2024-09-03 12:54PM EDT | 530.00 | 13.80 | 15.10 | 17.00 | 0.00 | - | 1 | 16 | 20.07% |
| LMT250321P00535000 | 2024-09-05 12:22PM EDT | 535.00 | 16.93 | 15.30 | 17.90 | +16.93 | - | - | 1 | 19.45% |
| LMT250321P00540000 | 2024-08-26 2:17PM EDT | 540.00 | 20.10 | 17.60 | 21.80 | 0.00 | - | - | 1 | 20.76% |
| LMT250321P00545000 | 2024-08-30 12:54PM EDT | 545.00 | 20.00 | 19.10 | 22.70 | 0.00 | - | 2 | 7 | 20.00% |
| LMT250321P00550000 | 2024-08-30 12:58PM EDT | 550.00 | 21.80 | 20.00 | 25.00 | 0.00 | - | 2 | 19 | 20.08% |
| LMT250321P00555000 | 2024-08-30 1:00PM EDT | 555.00 | 23.80 | 22.80 | 24.40 | 0.00 | - | 2 | 7 | 18.28% |
| LMT250321P00560000 | 2024-08-30 1:00PM EDT | 560.00 | 25.90 | 24.70 | 26.50 | 0.00 | - | 2 | 36 | 18.10% |
| LMT250321P00565000 | 2024-08-30 12:52PM EDT | 565.00 | 28.10 | 26.80 | 28.00 | 0.00 | - | 2 | 29 | 17.48% |
| LMT250321P00570000 | 2024-09-06 2:17PM EDT | 570.00 | 28.50 | 29.30 | 30.30 | +0.30 | +1.06% | 1 | 7 | 17.27% |
| LMT250321P00580000 | 2024-09-03 1:10PM EDT | 580.00 | 32.40 | 34.30 | 36.00 | 0.00 | - | 1 | 36 | 17.26% |
| LMT250321P00640000 | 2024-09-06 1:01PM EDT | 640.00 | 76.20 | 75.70 | 80.60 | +76.20 | - | 6 | 6 | 17.71% |
