Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.161,34 -518,33 (-0,95%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:540.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00540000 | 2024-09-13 2:02PM EDT | 2024-09-20 | 30.70 | 29.30 | 33.00 | +1.37 | +4.67% | 23 | 68 | 45.40% |
| LMT240927C00540000 | 2024-09-03 3:24PM EDT | 2024-09-27 | 30.88 | 27.90 | 33.20 | 0.00 | - | 8 | 21 | 31.57% |
| LMT241018C00540000 | 2024-09-10 2:28PM EDT | 2024-10-18 | 37.20 | 34.40 | 37.50 | 0.00 | - | 1 | 5 | 27.98% |
| LMT241115C00540000 | 2024-09-13 11:44AM EDT | 2024-11-15 | 41.30 | 40.70 | 42.50 | -2.98 | -6.73% | 1 | 178 | 27.10% |
| LMT241220C00540000 | 2024-09-13 12:03PM EDT | 2024-12-20 | 44.54 | 43.40 | 45.20 | +2.44 | +5.80% | 1 | 41 | 24.30% |
| LMT250117C00540000 | 2024-09-13 12:02PM EDT | 2025-01-17 | 47.30 | 44.20 | 47.60 | +2.47 | +5.51% | 2 | 1,036 | 23.42% |
| LMT250321C00540000 | 2024-08-23 12:53PM EDT | 2025-03-21 | 41.66 | 51.60 | 54.70 | 0.00 | - | 2 | 322 | 23.87% |
| LMT250620C00540000 | 2024-09-10 9:30AM EDT | 2025-06-20 | 68.10 | 57.50 | 64.30 | 0.00 | - | 1 | 377 | 24.77% |
| LMT260116C00540000 | 2024-09-11 9:56AM EDT | 2026-01-16 | 73.57 | 70.30 | 76.40 | 0.00 | - | 1 | 28 | 23.58% |
| LMT261218C00540000 | 2024-09-10 10:28AM EDT | 2026-12-18 | 93.20 | 85.30 | 94.00 | 0.00 | - | 1 | 12 | 23.59% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00540000 | 2024-09-13 3:18PM EDT | 2024-09-20 | 0.30 | 0.15 | 0.40 | -0.23 | -43.40% | 28 | 461 | 25.83% |
| LMT240927P00540000 | 2024-09-13 1:57PM EDT | 2024-09-27 | 0.68 | 0.60 | 3.00 | -0.52 | -43.33% | 10 | 42 | 30.51% |
| LMT241004P00540000 | 2024-09-13 12:29PM EDT | 2024-10-04 | 1.30 | 1.05 | 1.45 | -0.46 | -26.14% | 2 | 25 | 19.40% |
| LMT241011P00540000 | 2024-09-12 10:56AM EDT | 2024-10-11 | 2.25 | 1.45 | 6.80 | +0.23 | +11.39% | 1 | 4 | 29.78% |
| LMT241018P00540000 | 2024-09-13 11:14AM EDT | 2024-10-18 | 2.60 | 2.10 | 4.80 | -0.35 | -11.86% | 7 | 129 | 22.70% |
| LMT241115P00540000 | 2024-09-13 11:54AM EDT | 2024-11-15 | 6.60 | 6.50 | 6.90 | -0.41 | -5.85% | 23 | 142 | 19.79% |
| LMT241220P00540000 | 2024-09-13 12:06PM EDT | 2024-12-20 | 9.40 | 9.20 | 10.10 | -2.18 | -18.83% | 19 | 25 | 19.19% |
| LMT250117P00540000 | 2024-09-13 11:42AM EDT | 2025-01-17 | 11.20 | 11.10 | 11.90 | -2.80 | -20.00% | 5 | 117 | 18.50% |
| LMT250321P00540000 | 2024-09-13 3:52PM EDT | 2025-03-21 | 16.88 | 14.30 | 16.90 | -3.22 | -16.02% | 1 | 1 | 18.57% |
| LMT250620P00540000 | 2024-08-27 11:54AM EDT | 2025-06-20 | 24.90 | 20.80 | 24.90 | 0.00 | - | 3 | 2 | 19.67% |
| LMT260116P00540000 | 2024-09-09 10:30AM EDT | 2026-01-16 | 31.77 | 31.30 | 33.90 | 0.00 | - | 1 | 3 | 18.53% |
| LMT261218P00540000 | 2024-09-09 12:11PM EDT | 2026-12-18 | 43.30 | 41.00 | 48.50 | 0.00 | - | 1 | 2 | 18.81% |
