Deutsche Märkte öffnen in 6 Stunden 23 Minuten
Nikkei 225
37.189,72 +809,55 (+2,23%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
56.076,24 +2.080,29 (+3,85%) XRP EUR
0,53 +0,01 (+1,19%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:510.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00510000 | 2024-09-11 9:53AM EDT | 2024-09-20 | 55.60 | 53.80 | 57.70 | 0.00 | - | 6 | 9 | 70.90% |
| LMT241011C00510000 | 2024-09-11 3:25PM EDT | 2024-10-11 | 60.00 | 55.80 | 60.30 | 0.00 | - | - | 1 | 41.72% |
| LMT241018C00510000 | 2024-08-30 10:04AM EDT | 2024-10-18 | 59.00 | 56.70 | 62.70 | 0.00 | - | 1 | 1 | 42.47% |
| LMT241115C00510000 | 2024-09-16 3:50PM EDT | 2024-11-15 | 69.45 | 62.30 | 63.60 | 0.00 | - | 304 | 221 | 32.03% |
| LMT241220C00510000 | 2024-08-27 2:51PM EDT | 2024-12-20 | 59.50 | 64.10 | 65.90 | 0.00 | - | 1 | 97 | 28.15% |
| LMT250117C00510000 | 2024-09-18 9:52AM EDT | 2025-01-17 | 66.17 | 65.90 | 68.20 | -2.58 | -3.75% | 3 | 707 | 27.05% |
| LMT250321C00510000 | 2024-09-11 9:42AM EDT | 2025-03-21 | 75.02 | 69.90 | 74.00 | 0.00 | - | 1 | 43 | 26.53% |
| LMT250620C00510000 | 2024-09-16 9:44AM EDT | 2025-06-20 | 86.00 | 77.10 | 79.60 | 0.00 | - | 5 | 55 | 25.14% |
| LMT260116C00510000 | 2024-09-04 2:53PM EDT | 2026-01-16 | 100.30 | 88.80 | 91.40 | 0.00 | - | 3 | 66 | 24.18% |
| LMT261218C00510000 | 2024-08-16 2:51PM EDT | 2026-12-18 | 102.77 | 104.00 | 111.80 | 0.00 | - | 60 | 6 | 25.35% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00510000 | 2024-09-13 3:49PM EDT | 2024-09-20 | 0.15 | 0.00 | 3.90 | 0.00 | - | 2 | 414 | 107.45% |
| LMT240927P00510000 | 2024-09-17 3:57PM EDT | 2024-09-27 | 0.30 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 53.78% |
| LMT241004P00510000 | 2024-09-17 2:39PM EDT | 2024-10-04 | 0.66 | 0.10 | 4.80 | 0.00 | - | 2 | 4 | 50.00% |
| LMT241018P00510000 | 2024-09-16 1:54PM EDT | 2024-10-18 | 0.75 | 0.50 | 1.65 | 0.00 | - | 7 | 35 | 26.57% |
| LMT241115P00510000 | 2024-09-18 3:20PM EDT | 2024-11-15 | 3.20 | 2.90 | 3.20 | +0.14 | +4.58% | 2 | 89 | 23.00% |
| LMT241220P00510000 | 2024-09-18 3:24PM EDT | 2024-12-20 | 5.10 | 4.70 | 5.10 | +0.35 | +7.37% | 6 | 54 | 21.19% |
| LMT250117P00510000 | 2024-09-17 12:49PM EDT | 2025-01-17 | 6.10 | 5.60 | 6.10 | 0.00 | - | 3 | 64 | 19.83% |
| LMT250620P00510000 | 2024-09-18 11:53AM EDT | 2025-06-20 | 14.50 | 13.70 | 15.60 | +0.50 | +3.57% | 30 | 33 | 19.86% |
| LMT250919P00510000 | 2024-09-12 2:55PM EDT | 2025-09-19 | 18.90 | 18.40 | 19.40 | 0.00 | - | - | 20 | 19.31% |
| LMT260116P00510000 | 2024-09-13 10:12AM EDT | 2026-01-16 | 23.90 | 23.60 | 25.40 | 0.00 | - | 2 | 20 | 19.54% |
