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
54.152,55 -543,43 (-0,99%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:580.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920C00580000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 1.55 | 1.15 | 1.55 | +0.15 | +10.71% | 364 | 586 | 17.27% |
| LMT240927C00580000 | 2024-09-13 3:50PM EDT | 2024-09-27 | 3.29 | 2.95 | 3.60 | +0.09 | +2.81% | 17 | 53 | 17.57% |
| LMT241004C00580000 | 2024-09-13 11:37AM EDT | 2024-10-04 | 4.95 | 3.50 | 5.30 | -5.25 | -51.47% | 12 | 7 | 17.70% |
| LMT241011C00580000 | 2024-09-06 3:26PM EDT | 2024-10-11 | 8.13 | 5.20 | 7.30 | 0.00 | - | 4 | 15 | 18.68% |
| LMT241018C00580000 | 2024-09-13 3:53PM EDT | 2024-10-18 | 8.41 | 7.80 | 8.30 | +0.61 | +7.82% | 52 | 781 | 18.16% |
| LMT241025C00580000 | 2024-09-12 1:14PM EDT | 2024-10-25 | 10.22 | 8.30 | 12.70 | 0.00 | - | 6 | 10 | 22.48% |
| LMT241115C00580000 | 2024-09-13 2:46PM EDT | 2024-11-15 | 16.08 | 14.10 | 16.70 | +0.78 | +5.10% | 3 | 472 | 22.61% |
| LMT241220C00580000 | 2024-09-13 2:27PM EDT | 2024-12-20 | 19.60 | 19.40 | 19.90 | +0.30 | +1.55% | 6 | 524 | 20.82% |
| LMT250117C00580000 | 2024-09-13 3:29PM EDT | 2025-01-17 | 22.90 | 22.60 | 23.10 | +1.10 | +5.05% | 10 | 789 | 20.76% |
| LMT250321C00580000 | 2024-09-11 1:15PM EDT | 2025-03-21 | 28.10 | 27.00 | 30.50 | 0.00 | - | 3 | 560 | 21.47% |
| LMT250620C00580000 | 2024-09-12 1:53PM EDT | 2025-06-20 | 37.60 | 37.30 | 40.80 | 0.00 | - | 2 | 497 | 22.80% |
| LMT260116C00580000 | 2024-09-06 12:32PM EDT | 2026-01-16 | 52.20 | 47.00 | 53.30 | 0.00 | - | 1 | 28 | 21.97% |
| LMT261218C00580000 | 2024-09-04 9:50AM EDT | 2026-12-18 | 73.08 | 64.20 | 73.00 | 0.00 | - | 1 | 20 | 22.70% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00580000 | 2024-09-13 1:11PM EDT | 2024-09-20 | 10.07 | 10.20 | 11.90 | -1.63 | -13.93% | 10 | 36 | 18.46% |
| LMT241004P00580000 | 2024-09-03 10:23AM EDT | 2024-10-04 | 16.29 | 12.60 | 14.30 | 0.00 | - | - | 0 | 15.46% |
| LMT241018P00580000 | 2024-09-13 1:19PM EDT | 2024-10-18 | 14.50 | 15.60 | 16.00 | -1.77 | -10.88% | 5 | 11 | 14.53% |
| LMT241115P00580000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 21.50 | 21.20 | 21.80 | -0.90 | -4.02% | 1 | 20 | 17.21% |
| LMT241220P00580000 | 2024-09-12 11:17AM EDT | 2024-12-20 | 26.10 | 25.10 | 25.70 | 0.00 | - | 1 | 42 | 17.15% |
| LMT250117P00580000 | 2024-09-13 1:42PM EDT | 2025-01-17 | 25.94 | 27.00 | 27.50 | -3.06 | -10.55% | 1 | 59 | 16.47% |
| LMT250321P00580000 | 2024-09-10 2:30PM EDT | 2025-03-21 | 32.40 | 29.20 | 34.00 | 0.00 | - | 7 | 39 | 17.44% |
| LMT250620P00580000 | 2024-09-13 12:29PM EDT | 2025-06-20 | 38.30 | 36.70 | 40.90 | -2.00 | -4.96% | 1 | 17 | 17.80% |
| LMT260116P00580000 | 2024-09-13 3:50PM EDT | 2026-01-16 | 46.52 | 47.60 | 49.90 | -0.95 | -2.00% | 25 | 14 | 16.87% |
