Deutsche Märkte schließen in 5 Stunden 25 Minuten
DAX
17.923,23 -8,94 (-0,05%) Euro Stoxx 50
4.895,67 -25,55 (-0,52%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,50 +0,50 (+0,02%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
53.939,38 +680,10 (+1,28%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 400.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510C00430000 | 2024-04-26 12:24PM EDT | 430.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240510C00442500 | 2024-04-26 2:47PM EDT | 442.50 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510C00445000 | 2024-04-25 2:10PM EDT | 445.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510C00447500 | 2024-04-29 2:28PM EDT | 447.50 | 19.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240510C00450000 | 2024-05-01 10:07AM EDT | 450.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510C00452500 | 2024-04-24 11:01AM EDT | 452.50 | 10.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240510C00455000 | 2024-05-01 10:08AM EDT | 455.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510C00457500 | 2024-05-01 12:31PM EDT | 457.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240510C00460000 | 2024-05-01 3:59PM EDT | 460.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LMT240510C00462500 | 2024-05-01 3:54PM EDT | 462.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| LMT240510C00465000 | 2024-05-01 3:54PM EDT | 465.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| LMT240510C00467500 | 2024-05-01 3:55PM EDT | 467.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| LMT240510C00470000 | 2024-05-01 3:24PM EDT | 470.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| LMT240510C00472500 | 2024-05-01 3:41PM EDT | 472.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LMT240510C00475000 | 2024-05-01 3:34PM EDT | 475.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| LMT240510C00480000 | 2024-05-01 3:03PM EDT | 480.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LMT240510C00485000 | 2024-05-01 9:45AM EDT | 485.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240510C00490000 | 2024-04-30 2:15PM EDT | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510C00500000 | 2024-05-01 9:39AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510C00505000 | 2024-04-26 12:31PM EDT | 505.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT240510C00510000 | 2024-04-18 9:36AM EDT | 510.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240510C00520000 | 2024-05-01 10:08AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510C00530000 | 2024-04-29 10:28AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 370.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510P00405000 | 2024-04-29 2:32PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| LMT240510P00410000 | 2024-04-29 2:32PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510P00415000 | 2024-04-30 10:34AM EDT | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 420.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT240510P00425000 | 2024-04-29 1:52PM EDT | 425.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT240510P00430000 | 2024-04-29 1:52PM EDT | 430.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LMT240510P00435000 | 2024-04-25 12:38PM EDT | 435.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT240510P00440000 | 2024-04-30 12:13PM EDT | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LMT240510P00442500 | 2024-04-29 10:28AM EDT | 442.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240510P00445000 | 2024-04-30 11:06AM EDT | 445.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT240510P00447500 | 2024-05-01 3:01PM EDT | 447.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LMT240510P00450000 | 2024-04-30 3:10PM EDT | 450.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LMT240510P00452500 | 2024-05-01 3:52PM EDT | 452.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LMT240510P00455000 | 2024-05-01 3:40PM EDT | 455.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LMT240510P00457500 | 2024-05-01 3:59PM EDT | 457.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LMT240510P00460000 | 2024-05-01 11:30AM EDT | 460.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LMT240510P00462500 | 2024-05-01 3:17PM EDT | 462.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240510P00465000 | 2024-05-01 1:21PM EDT | 465.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 470.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
