Deutsche Märkte schließen in 7 Stunden 27 Minuten
DAX
18.729,61 +3,53 (+0,02%) Euro Stoxx 50
4.855,70 -5,08 (-0,10%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Gold
2.597,20 +4,80 (+0,19%) EUR/USD
1,1133 +0,0016 (+0,14%) Bitcoin EUR
54.234,20 +1.479,27 (+2,80%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:560.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00560000 | 2024-09-17 1:45PM EDT | 2024-09-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LMT240927C00560000 | 2024-09-17 3:53PM EDT | 2024-09-27 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LMT241004C00560000 | 2024-09-17 1:50PM EDT | 2024-10-04 | 12.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LMT241011C00560000 | 2024-09-17 12:04PM EDT | 2024-10-11 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT241018C00560000 | 2024-09-17 3:15PM EDT | 2024-10-18 | 16.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LMT241025C00560000 | 2024-09-16 3:05PM EDT | 2024-10-25 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT241115C00560000 | 2024-09-11 11:11AM EDT | 2024-11-15 | 24.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT241220C00560000 | 2024-09-17 12:43PM EDT | 2024-12-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT250117C00560000 | 2024-09-16 12:44PM EDT | 2025-01-17 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT250321C00560000 | 2024-09-12 1:52PM EDT | 2025-03-21 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT250620C00560000 | 2024-09-03 9:35AM EDT | 2025-06-20 | 49.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT260116C00560000 | 2024-09-05 3:23PM EDT | 2026-01-16 | 63.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LMT261218C00560000 | 2024-09-13 10:30AM EDT | 2026-12-18 | 77.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00560000 | 2024-09-17 3:59PM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LMT240927P00560000 | 2024-09-17 3:49PM EDT | 2024-09-27 | 3.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| LMT241004P00560000 | 2024-09-13 1:56PM EDT | 2024-10-04 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LMT241011P00560000 | 2024-09-16 9:40AM EDT | 2024-10-11 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT241018P00560000 | 2024-09-17 3:41PM EDT | 2024-10-18 | 7.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| LMT241025P00560000 | 2024-09-13 10:50AM EDT | 2024-10-25 | 9.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| LMT241115P00560000 | 2024-09-17 3:18PM EDT | 2024-11-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LMT241220P00560000 | 2024-09-16 12:29PM EDT | 2024-12-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LMT250117P00560000 | 2024-09-16 3:02PM EDT | 2025-01-17 | 17.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| LMT250321P00560000 | 2024-09-17 11:05AM EDT | 2025-03-21 | 24.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LMT250620P00560000 | 2024-09-13 3:50PM EDT | 2025-06-20 | 27.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| LMT260116P00560000 | 2024-09-12 10:24AM EDT | 2026-01-16 | 41.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| LMT261218P00560000 | 2024-08-02 11:03AM EDT | 2026-12-18 | 61.99 | 48.20 | 55.70 | 0.00 | - | 1 | 1 | 17.60% |
