Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.352,21 -198,76 (-0,35%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:520.00
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241018C00520000 | 2024-09-12 3:41PM EDT | 2024-10-18 | 52.20 | 53.30 | 57.30 | 0.00 | - | 1 | 6 | 37.15% |
| LMT241115C00520000 | 2024-09-09 2:06PM EDT | 2024-11-15 | 64.25 | 59.20 | 63.00 | 0.00 | - | 1 | 411 | 35.45% |
| LMT241220C00520000 | 2024-09-18 10:24AM EDT | 2024-12-20 | 56.88 | 59.50 | 64.30 | 0.00 | - | 2 | 63 | 29.30% |
| LMT250117C00520000 | 2024-09-16 12:31PM EDT | 2025-01-17 | 64.03 | 59.80 | 65.40 | 0.00 | - | 3 | 622 | 26.71% |
| LMT250321C00520000 | 2024-09-19 11:46AM EDT | 2025-03-21 | 61.50 | 67.30 | 72.70 | 0.00 | - | 4 | 18 | 27.16% |
| LMT250620C00520000 | 2024-09-04 10:09AM EDT | 2025-06-20 | 82.75 | 73.90 | 79.50 | 0.00 | - | 1 | 140 | 26.21% |
| LMT250919C00520000 | 2024-09-13 1:28PM EDT | 2025-09-19 | 82.13 | 76.00 | 83.00 | 0.00 | - | - | 1 | 24.45% |
| LMT260116C00520000 | 2024-08-30 12:48PM EDT | 2026-01-16 | 82.50 | 85.30 | 91.90 | 0.00 | - | 1 | 76 | 25.05% |
| LMT261218C00520000 | 2024-07-29 1:51PM EDT | 2026-12-18 | 73.48 | 92.00 | 101.00 | 0.00 | - | 2 | 6 | 22.19% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240927P00520000 | 2024-08-23 2:34PM EDT | 2024-09-27 | 1.74 | 0.00 | 0.60 | 0.00 | - | 8 | 8 | 41.02% |
| LMT241004P00520000 | 2024-09-09 12:49PM EDT | 2024-10-04 | 0.63 | 0.15 | 2.90 | 0.00 | - | 1 | 10 | 42.70% |
| LMT241011P00520000 | 2024-09-17 12:51PM EDT | 2024-10-11 | 0.88 | 0.25 | 1.40 | 0.00 | - | 5 | 6 | 28.55% |
| LMT241018P00520000 | 2024-09-20 12:46PM EDT | 2024-10-18 | 0.70 | 0.60 | 0.85 | -0.45 | -39.13% | 6 | 35 | 22.03% |
| LMT241025P00520000 | 2024-09-11 3:32PM EDT | 2024-10-25 | 2.33 | 0.55 | 5.60 | 0.00 | - | - | 1 | 33.73% |
| LMT241115P00520000 | 2024-09-20 3:18PM EDT | 2024-11-15 | 3.70 | 2.80 | 4.10 | -0.26 | -6.57% | 1 | 238 | 23.87% |
| LMT241220P00520000 | 2024-09-17 3:37PM EDT | 2024-12-20 | 6.50 | 4.90 | 5.40 | 0.00 | - | 33 | 108 | 20.64% |
| LMT250117P00520000 | 2024-09-20 3:36PM EDT | 2025-01-17 | 6.45 | 5.60 | 6.40 | -1.05 | -14.00% | 30 | 151 | 19.25% |
| LMT250321P00520000 | 2024-09-13 12:12PM EDT | 2025-03-21 | 10.65 | 7.70 | 12.50 | 0.00 | - | 20 | 31 | 20.83% |
| LMT250620P00520000 | 2024-09-18 11:44AM EDT | 2025-06-20 | 16.90 | 14.20 | 18.40 | 0.00 | - | 23 | 38 | 20.75% |
| LMT250919P00520000 | 2024-09-18 11:36AM EDT | 2025-09-19 | 21.00 | 15.60 | 19.90 | 0.00 | - | 1 | 11 | 18.76% |
| LMT260116P00520000 | 2024-09-10 2:36PM EDT | 2026-01-16 | 26.58 | 21.00 | 28.60 | 0.00 | - | 3 | 3 | 20.17% |
