Deutsche Märkte schließen in 2 Stunden 9 Minuten
DAX
18.638,46 -60,94 (-0,33%) Euro Stoxx 50
4.830,56 -13,43 (-0,28%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.612,10 +1,40 (+0,05%) EUR/USD
1,1131 +0,0052 (+0,47%) Bitcoin EUR
52.613,75 -1.495,30 (-2,76%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620C00220000 | 2024-06-24 12:16PM EDT | 220.00 | 255.50 | 292.00 | 301.00 | 0.00 | - | - | 2 | 0.00% |
| LMT250620C00230000 | 2024-01-23 4:48PM EDT | 230.00 | 209.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250620C00260000 | 2024-07-22 1:47PM EDT | 260.00 | 217.20 | 291.00 | 300.00 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00270000 | 2024-07-22 1:48PM EDT | 270.00 | 207.10 | 281.10 | 290.00 | 0.00 | - | 4 | 3 | 0.00% |
| LMT250620C00280000 | 2024-07-22 1:46PM EDT | 280.00 | 197.60 | 271.30 | 279.10 | 0.00 | - | - | 2 | 0.00% |
| LMT250620C00290000 | 2024-07-22 1:47PM EDT | 290.00 | 188.80 | 261.00 | 271.00 | 0.00 | - | - | 1 | 0.00% |
| LMT250620C00300000 | 2024-07-25 11:14AM EDT | 300.00 | 224.69 | 253.00 | 262.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250620C00310000 | 2024-07-24 10:05AM EDT | 310.00 | 199.10 | 243.00 | 252.00 | 0.00 | - | 2 | 1 | 0.00% |
| LMT250620C00330000 | 2024-05-29 10:38AM EDT | 330.00 | 133.93 | 143.00 | 151.70 | 0.00 | - | 1 | 3 | 0.00% |
| LMT250620C00340000 | 2024-09-03 9:35AM EDT | 340.00 | 241.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LMT250620C00350000 | 2024-07-23 10:11AM EDT | 350.00 | 149.50 | 207.00 | 216.00 | 0.00 | - | 2 | 14 | 0.00% |
| LMT250620C00360000 | 2024-07-23 10:10AM EDT | 360.00 | 140.20 | 198.00 | 206.00 | 0.00 | - | 2 | 1 | 0.00% |
| LMT250620C00370000 | 2024-07-23 10:11AM EDT | 370.00 | 131.00 | 188.00 | 197.00 | 0.00 | - | 2 | 3 | 0.00% |
| LMT250620C00380000 | 2024-05-06 9:41AM EDT | 380.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250620C00390000 | 2024-07-24 10:05AM EDT | 390.00 | 125.10 | 168.00 | 176.00 | 0.00 | - | 2 | 3 | 0.00% |
| LMT250620C00400000 | 2024-08-27 3:52PM EDT | 400.00 | 167.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LMT250620C00410000 | 2024-06-07 12:03PM EDT | 410.00 | 84.15 | 70.40 | 73.00 | 0.00 | - | 1 | 5 | 0.00% |
| LMT250620C00420000 | 2024-07-25 3:41PM EDT | 420.00 | 118.42 | 141.10 | 148.30 | 0.00 | - | 2 | 8 | 0.00% |
| LMT250620C00430000 | 2024-09-06 9:58AM EDT | 430.00 | 151.29 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| LMT250620C00440000 | 2024-08-07 9:32AM EDT | 440.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LMT250620C00450000 | 2024-08-21 10:58AM EDT | 450.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| LMT250620C00460000 | 2024-08-23 3:56PM EDT | 460.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| LMT250620C00470000 | 2024-08-14 11:56AM EDT | 470.00 | 110.50 | 111.70 | 118.90 | 0.00 | - | 1 | 40 | 30.62% |
| LMT250620C00480000 | 2024-08-30 3:02PM EDT | 480.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| LMT250620C00490000 | 2024-09-03 1:55PM EDT | 490.00 | 98.57 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| LMT250620C00500000 | 2024-09-12 1:54PM EDT | 500.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| LMT250620C00510000 | 2024-08-28 2:15PM EDT | 510.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| LMT250620C00520000 | 2024-09-04 10:09AM EDT | 520.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| LMT250620C00530000 | 2024-08-30 12:27PM EDT | 530.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| LMT250620C00540000 | 2024-09-10 9:30AM EDT | 540.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 0.00% |
| LMT250620C00550000 | 2024-09-09 12:58PM EDT | 550.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| LMT250620C00560000 | 2024-09-03 9:35AM EDT | 560.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| LMT250620C00570000 | 2024-09-13 3:15PM EDT | 570.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 8 | 95 | 0.00% |
| LMT250620C00580000 | 2024-09-12 1:53PM EDT | 580.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 0.39% |
| LMT250620C00600000 | 2024-09-13 3:19PM EDT | 600.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 1.56% |
| LMT250620C00620000 | 2024-09-11 1:07PM EDT | 620.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 25 | 82 | 1.56% |
| LMT250620C00640000 | 2024-09-13 3:52PM EDT | 640.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 73 | 165 | 3.13% |
| LMT250620C00660000 | 2024-09-12 11:37AM EDT | 660.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 317 | 3.13% |
| LMT250620C00680000 | 2024-09-13 11:41AM EDT | 680.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 418 | 3.13% |
| LMT250620C00700000 | 2024-09-13 3:40PM EDT | 700.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| LMT250620C00720000 | 2024-09-04 9:38AM EDT | 720.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| LMT250620C00740000 | 2024-09-04 12:45PM EDT | 740.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 6.25% |
| LMT250620C00760000 | 2024-08-19 3:55PM EDT | 760.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| LMT250620C00800000 | 2024-09-13 11:41AM EDT | 800.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| LMT250620C00840000 | 2024-09-09 2:41PM EDT | 840.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| LMT250620C00860000 | 2024-09-12 12:21PM EDT | 860.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT250620P00230000 | 2023-12-19 11:57AM EDT | 230.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 65.48% |
| LMT250620P00240000 | 2024-04-05 12:09PM EDT | 240.00 | 1.15 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 62.73% |
| LMT250620P00250000 | 2024-08-05 12:05PM EDT | 250.00 | 4.19 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 53.44% |
| LMT250620P00260000 | 2024-08-05 10:38AM EDT | 260.00 | 3.65 | 0.00 | 5.40 | 0.00 | - | - | 1 | 51.25% |
| LMT250620P00270000 | 2024-04-26 9:57AM EDT | 270.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 50.37% |
| LMT250620P00290000 | 2024-03-19 12:30PM EDT | 290.00 | 2.90 | 2.55 | 5.00 | 0.00 | - | 1 | 6 | 51.01% |
| LMT250620P00300000 | 2024-06-10 11:47AM EDT | 300.00 | 1.30 | 0.65 | 5.30 | 0.00 | - | 1 | 13 | 49.46% |
| LMT250620P00310000 | 2024-06-20 2:38PM EDT | 310.00 | 1.70 | 0.00 | 7.90 | 0.00 | - | 1 | 2 | 52.18% |
| LMT250620P00320000 | 2024-05-07 11:22AM EDT | 320.00 | 3.00 | 0.00 | 5.10 | 0.00 | - | 1 | 21 | 44.82% |
| LMT250620P00330000 | 2024-07-05 11:48AM EDT | 330.00 | 2.20 | 1.10 | 4.30 | 0.00 | - | 1 | 78 | 41.17% |
| LMT250620P00340000 | 2024-07-23 10:12AM EDT | 340.00 | 1.78 | 1.25 | 4.10 | 0.00 | - | 2 | 10 | 38.85% |
| LMT250620P00350000 | 2024-09-09 2:40PM EDT | 350.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 242 | 12.50% |
| LMT250620P00360000 | 2024-07-23 10:12AM EDT | 360.00 | 2.48 | 0.80 | 4.50 | 0.00 | - | 2 | 54 | 36.00% |
| LMT250620P00370000 | 2024-08-05 2:38PM EDT | 370.00 | 3.40 | 0.85 | 3.30 | 0.00 | - | 31 | 71 | 31.90% |
| LMT250620P00380000 | 2024-09-13 10:31AM EDT | 380.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 6.25% |
| LMT250620P00390000 | 2024-09-13 10:32AM EDT | 390.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 6.25% |
| LMT250620P00400000 | 2024-09-12 3:22PM EDT | 400.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,164 | 6.25% |
| LMT250620P00410000 | 2024-08-06 11:56AM EDT | 410.00 | 5.60 | 2.65 | 3.70 | 0.00 | - | 4 | 61 | 26.22% |
| LMT250620P00420000 | 2024-09-09 9:43AM EDT | 420.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 6.25% |
| LMT250620P00430000 | 2024-08-16 9:30AM EDT | 430.00 | 5.80 | 3.40 | 7.20 | 0.00 | - | 1 | 71 | 27.74% |
| LMT250620P00440000 | 2024-09-09 3:34PM EDT | 440.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| LMT250620P00450000 | 2024-09-13 10:31AM EDT | 450.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| LMT250620P00460000 | 2024-09-09 3:34PM EDT | 460.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 6.25% |
| LMT250620P00470000 | 2024-09-04 1:14PM EDT | 470.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 3.13% |
| LMT250620P00480000 | 2024-09-03 1:43PM EDT | 480.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| LMT250620P00490000 | 2024-09-04 9:38AM EDT | 490.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 3.13% |
| LMT250620P00500000 | 2024-08-21 11:17AM EDT | 500.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 3.13% |
| LMT250620P00510000 | 2024-09-09 2:55PM EDT | 510.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| LMT250620P00520000 | 2024-09-10 1:08PM EDT | 520.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| LMT250620P00530000 | 2024-09-04 3:41PM EDT | 530.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| LMT250620P00540000 | 2024-08-27 11:54AM EDT | 540.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 1.56% |
| LMT250620P00550000 | 2024-09-13 1:26PM EDT | 550.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.78% |
| LMT250620P00560000 | 2024-09-13 3:50PM EDT | 560.00 | 27.09 | 0.00 | 0.00 | 0.00 | - | 20 | 249 | 0.39% |
| LMT250620P00570000 | 2024-09-13 11:35AM EDT | 570.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| LMT250620P00580000 | 2024-09-13 12:29PM EDT | 580.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| LMT250620P00600000 | 2024-09-13 3:14PM EDT | 600.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LMT250620P00700000 | 2024-09-03 9:33AM EDT | 700.00 | 131.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT250620P00720000 | 2024-09-03 9:33AM EDT | 720.00 | 151.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
