Deutsche Märkte schließen in 55 Minuten
DAX
18.696,67 +178,28 (+0,96%) Euro Stoxx 50
4.848,51 +34,43 (+0,72%) Dow Jones 30
41.328,40 +231,63 (+0,56%) Gold
2.605,30 +24,70 (+0,96%) EUR/USD
1,1095 +0,0018 (+0,17%) Bitcoin EUR
52.260,33 -305,07 (-0,58%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:34AM EDT. Markt geöffnet.
Strike:500.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240913C00500000 | 2024-08-14 11:46AM EDT | 2024-09-13 | 64.46 | 63.00 | 70.20 | 0.00 | - | 1 | 0 | 204.25% |
| LMT240920C00500000 | 2024-09-12 3:57PM EDT | 2024-09-20 | 68.43 | 63.70 | 70.90 | 0.00 | - | 6 | 7 | 76.48% |
| LMT241018C00500000 | 2024-09-12 3:57PM EDT | 2024-10-18 | 70.96 | 66.50 | 72.90 | 0.00 | - | 6 | 12 | 41.18% |
| LMT241115C00500000 | 2024-09-11 9:42AM EDT | 2024-11-15 | 74.97 | 72.60 | 75.20 | 0.00 | - | 1 | 279 | 34.82% |
| LMT241220C00500000 | 2024-09-09 11:02AM EDT | 2024-12-20 | 85.00 | 74.10 | 78.20 | 0.00 | - | 5 | 939 | 31.76% |
| LMT250117C00500000 | 2024-09-12 12:31PM EDT | 2025-01-17 | 77.37 | 76.40 | 77.90 | 0.00 | - | 1 | 649 | 27.71% |
| LMT250321C00500000 | 2024-09-09 9:33AM EDT | 2025-03-21 | 84.00 | 80.70 | 83.30 | 0.00 | - | 6 | 239 | 27.18% |
| LMT250620C00500000 | 2024-09-12 1:54PM EDT | 2025-06-20 | 89.20 | 87.00 | 90.40 | 0.00 | - | 2 | 133 | 26.88% |
| LMT260116C00500000 | 2024-08-29 11:48AM EDT | 2026-01-16 | 98.48 | 95.60 | 102.30 | 0.00 | - | 2 | 171 | 25.78% |
| LMT261218C00500000 | 2024-09-11 1:24PM EDT | 2026-12-18 | 112.00 | 108.00 | 116.00 | 0.00 | - | 1 | 17 | 24.52% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240913P00500000 | 2024-09-11 2:02PM EDT | 2024-09-13 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 142.19% |
| LMT240920P00500000 | 2024-09-12 9:41AM EDT | 2024-09-20 | 0.37 | 0.05 | 0.30 | 0.00 | - | 1 | 435 | 42.77% |
| LMT240927P00500000 | 2024-09-11 1:42PM EDT | 2024-09-27 | 0.61 | 0.30 | 1.80 | 0.00 | - | 1 | 25 | 44.52% |
| LMT241018P00500000 | 2024-09-12 1:56PM EDT | 2024-10-18 | 0.50 | 0.25 | 1.75 | 0.00 | - | 5 | 83 | 28.54% |
| LMT241115P00500000 | 2024-09-12 11:34AM EDT | 2024-11-15 | 2.25 | 2.00 | 2.30 | 0.00 | - | 7 | 355 | 22.95% |
| LMT241220P00500000 | 2024-09-11 12:45PM EDT | 2024-12-20 | 4.30 | 3.30 | 3.80 | 0.00 | - | 3 | 472 | 21.29% |
| LMT250117P00500000 | 2024-09-12 3:20PM EDT | 2025-01-17 | 4.68 | 4.40 | 4.90 | 0.00 | - | 3 | 272 | 20.39% |
| LMT250321P00500000 | 2024-08-29 1:22PM EDT | 2025-03-21 | 8.20 | 7.00 | 8.10 | 0.00 | - | 2 | 53 | 19.96% |
| LMT250620P00500000 | 2024-08-21 11:17AM EDT | 2025-06-20 | 14.50 | 11.60 | 16.70 | 0.00 | - | 10 | 35 | 22.52% |
| LMT260116P00500000 | 2024-08-20 3:52PM EDT | 2026-01-16 | 24.51 | 20.20 | 23.00 | 0.00 | - | 7 | 12 | 20.09% |
| LMT261218P00500000 | 2024-09-04 10:15AM EDT | 2026-12-18 | 29.50 | 29.60 | 36.10 | 0.00 | - | 1 | 39 | 20.11% |
