Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.367,13 +270,36 (+0,66%) Gold
2.611,30 +30,70 (+1,19%) EUR/USD
1,1085 +0,0009 (+0,08%) Bitcoin EUR
53.923,98 +1.218,20 (+2,31%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:38PM EDT. Markt geöffnet.
Strike:600.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240913C00600000 | 2024-09-13 10:13AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 225 | 42.97% |
| LMT240920C00600000 | 2024-09-13 1:54PM EDT | 2024-09-20 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 61 | 3,514 | 20.12% |
| LMT240927C00600000 | 2024-09-11 3:19PM EDT | 2024-09-27 | 0.75 | 0.55 | 0.75 | 0.00 | - | 14 | 49 | 17.90% |
| LMT241004C00600000 | 2024-09-13 1:19PM EDT | 2024-10-04 | 1.40 | 1.10 | 1.45 | +0.10 | +7.69% | 6 | 17 | 17.60% |
| LMT241011C00600000 | 2024-09-11 2:39PM EDT | 2024-10-11 | 1.93 | 1.90 | 2.30 | 0.00 | - | 1 | 4 | 17.71% |
| LMT241018C00600000 | 2024-09-13 1:48PM EDT | 2024-10-18 | 3.10 | 2.60 | 2.95 | +0.23 | +8.01% | 20 | 251 | 17.34% |
| LMT241115C00600000 | 2024-09-12 10:44AM EDT | 2024-11-15 | 8.05 | 8.60 | 9.10 | 0.00 | - | 7 | 797 | 21.25% |
| LMT241220C00600000 | 2024-09-11 10:31AM EDT | 2024-12-20 | 10.90 | 11.90 | 12.40 | 0.00 | - | 24 | 115 | 20.22% |
| LMT250117C00600000 | 2024-09-13 1:30PM EDT | 2025-01-17 | 15.46 | 14.40 | 15.10 | +1.46 | +10.43% | 40 | 1,228 | 20.03% |
| LMT250321C00600000 | 2024-09-12 1:33PM EDT | 2025-03-21 | 20.30 | 20.20 | 21.40 | 0.00 | - | 5 | 283 | 20.42% |
| LMT250620C00600000 | 2024-09-13 1:22PM EDT | 2025-06-20 | 29.80 | 28.50 | 30.10 | +2.50 | +9.16% | 2 | 95 | 21.26% |
| LMT260116C00600000 | 2024-09-10 1:13PM EDT | 2026-01-16 | 45.80 | 42.10 | 43.50 | 0.00 | - | 4 | 789 | 21.21% |
| LMT261218C00600000 | 2024-09-11 2:23PM EDT | 2026-12-18 | 58.60 | 56.20 | 64.00 | 0.00 | - | 2 | 81 | 22.33% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240920P00600000 | 2024-09-03 1:20PM EDT | 2024-09-20 | 30.65 | 27.80 | 31.70 | 0.00 | - | 1 | 0 | 30.29% |
| LMT240927P00600000 | 2024-08-20 9:54AM EDT | 2024-09-27 | 50.00 | 27.80 | 31.80 | 0.00 | - | - | 0 | 22.53% |
| LMT241115P00600000 | 2024-08-15 12:43PM EDT | 2024-11-15 | 45.35 | 33.70 | 35.40 | 0.00 | - | 1 | 3 | 16.49% |
| LMT241220P00600000 | 2024-09-09 11:57AM EDT | 2024-12-20 | 34.20 | 37.20 | 38.10 | 0.00 | - | 2 | 3 | 16.06% |
| LMT250117P00600000 | 2024-09-12 2:57PM EDT | 2025-01-17 | 41.20 | 38.60 | 40.00 | 0.00 | - | 1 | 5 | 15.82% |
| LMT250620P00600000 | 2024-08-19 9:30AM EDT | 2025-06-20 | 57.38 | 48.70 | 50.80 | 0.00 | - | 3 | 3 | 16.47% |
| LMT260116P00600000 | 2024-09-05 1:28PM EDT | 2026-01-16 | 61.10 | 58.00 | 59.70 | 0.00 | - | 13 | 15 | 15.94% |
