Deutsche Märkte öffnen in 2 Stunden 5 Minuten
Nikkei 225
38.225,96 -48,09 (-0,13%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.471,22 -2.638,37 (-4,70%) CMC Crypto 200
1.261,90 -77,16 (-5,76%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 400.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240524C00445000 | 2024-04-22 1:22PM EDT | 445.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240524C00450000 | 2024-05-01 3:37PM EDT | 450.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240524C00455000 | 2024-04-26 9:39AM EDT | 455.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240524C00460000 | 2024-04-29 12:19PM EDT | 460.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LMT240524C00465000 | 2024-05-01 9:30AM EDT | 465.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LMT240524C00470000 | 2024-04-30 12:49PM EDT | 470.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT240524C00475000 | 2024-05-01 11:30AM EDT | 475.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LMT240524C00480000 | 2024-04-30 3:59PM EDT | 480.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LMT240524C00485000 | 2024-05-01 9:34AM EDT | 485.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT240524C00490000 | 2024-04-30 11:35AM EDT | 490.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LMT240524C00495000 | 2024-04-30 9:36AM EDT | 495.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240524C00500000 | 2024-04-29 3:02PM EDT | 500.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240524C00505000 | 2024-04-22 11:59AM EDT | 505.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT240524C00510000 | 2024-04-24 10:46AM EDT | 510.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT240524C00515000 | 2024-04-22 2:28PM EDT | 515.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240524C00525000 | 2024-04-24 12:29PM EDT | 525.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240524C00570000 | 2024-04-15 9:31AM EDT | 570.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00380000 | 2024-04-12 2:59PM EDT | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240524P00385000 | 2024-04-12 2:59PM EDT | 385.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240524P00395000 | 2024-04-10 12:06PM EDT | 395.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240524P00400000 | 2024-04-26 12:21PM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240524P00410000 | 2024-04-30 11:02AM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240524P00415000 | 2024-04-19 3:30PM EDT | 415.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LMT240524P00425000 | 2024-04-26 10:11AM EDT | 425.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240524P00430000 | 2024-05-01 9:51AM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240524P00435000 | 2024-05-01 11:49AM EDT | 435.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240524P00440000 | 2024-05-01 2:39PM EDT | 440.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT240524P00445000 | 2024-05-01 2:39PM EDT | 445.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT240524P00450000 | 2024-05-01 3:34PM EDT | 450.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LMT240524P00455000 | 2024-04-30 3:55PM EDT | 455.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT240524P00460000 | 2024-04-30 11:36AM EDT | 460.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LMT240524P00465000 | 2024-05-01 3:20PM EDT | 465.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240524P00470000 | 2024-04-23 9:47AM EDT | 470.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
