Deutsche Märkte schließen in 8 Stunden 15 Minuten
DAX
18.483,59 +53,54 (+0,29%) Euro Stoxx 50
5.029,68 +13,58 (+0,27%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.322,10 -2,10 (-0,09%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.054,29 -1.043,40 (-1,77%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 220.00 | 0.20 | 0.00 | - | - | 1 |
| 208.05 | 0.00 | - | 1 | 1 | 230.00 | 0.01 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 3 | 72 |
| - | - | - | - | - | 250.00 | 0.10 | 0.00 | - | 100 | 75 |
| - | - | - | - | - | 260.00 | 0.15 | 0.00 | - | 1 | 1,312 |
| 185.95 | 0.00 | - | - | 1 | 270.00 | 0.25 | 0.00 | - | 10 | 54 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 290.00 | 0.33 | 0.00 | - | 1 | 25 |
| 162.00 | 0.00 | - | 1 | 0 | 300.00 | 0.14 | 0.00 | - | 1 | 0 |
| 128.55 | 0.00 | - | 5 | 5 | 310.00 | 0.12 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 320.00 | 0.20 | 0.00 | - | 2 | 0 |
| 97.50 | 0.00 | - | 1 | 5 | 330.00 | 0.15 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 335.00 | 0.10 | 0.00 | - | 1 | 0 |
| 117.65 | 0.00 | - | 1 | 2 | 340.00 | 0.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 345.00 | 0.65 | 0.00 | - | 1 | 26 |
| 93.79 | 0.00 | - | 25 | 30 | 350.00 | 0.10 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 355.00 | 0.30 | 0.00 | - | 4 | 0 |
| 71.75 | 0.00 | - | 1 | 2 | 360.00 | 0.05 | 0.00 | - | 1 | 0 |
| 69.29 | 0.00 | - | 1 | 1 | 365.00 | 0.33 | 0.00 | - | 7 | 0 |
| 65.60 | 0.00 | - | 1 | 5 | 370.00 | 0.17 | 0.00 | - | 1 | 0 |
| 91.00 | 0.00 | - | 2 | 2 | 375.00 | 0.30 | 0.00 | - | 5 | 0 |
| 59.25 | 0.00 | - | 1 | 2 | 380.00 | 0.30 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 385.00 | 0.05 | 0.00 | - | 1 | 0 |
| 69.98 | 0.00 | - | 2 | 10 | 390.00 | 0.30 | 0.00 | - | 22 | 0 |
| 65.78 | 0.00 | - | 1 | 0 | 395.00 | 0.35 | 0.00 | - | 1 | 0 |
| 62.29 | 0.00 | - | 1 | 0 | 400.00 | 0.30 | 0.00 | - | 2 | 0 |
| 56.50 | 0.00 | - | 2 | 0 | 405.00 | 0.35 | 0.00 | - | 125 | 0 |
| 56.82 | 0.00 | - | 2 | 0 | 410.00 | 0.39 | 0.00 | - | 2 | 0 |
| 50.90 | 0.00 | - | 1 | 0 | 415.00 | 0.65 | 0.00 | - | 24 | 0 |
| 45.18 | 0.00 | - | 1 | 0 | 420.00 | 0.66 | 0.00 | - | 6 | 0 |
| 36.88 | 0.00 | - | 2 | 0 | 425.00 | 0.75 | 0.00 | - | 100 | 0 |
| 38.75 | 0.00 | - | 1 | 0 | 430.00 | 0.97 | 0.00 | - | 11 | 0 |
| 33.90 | 0.00 | - | 13 | 0 | 435.00 | 1.28 | 0.00 | - | 11 | 0 |
| 28.10 | 0.00 | - | 10 | 0 | 440.00 | 1.70 | 0.00 | - | 26 | 0 |
| 23.20 | 0.00 | - | 3 | 0 | 445.00 | 2.25 | 0.00 | - | 16 | 0 |
| 19.20 | 0.00 | - | 11 | 0 | 450.00 | 3.10 | 0.00 | - | 26 | 0 |
| 15.55 | 0.00 | - | 9 | 0 | 455.00 | 4.40 | 0.00 | - | 17 | 0 |
| 12.70 | 0.00 | - | 324 | 0 | 460.00 | 6.62 | 0.00 | - | 43 | 0 |
| 9.50 | 0.00 | - | 177 | 0 | 465.00 | 8.20 | 0.00 | - | 8 | 0 |
| 7.09 | 0.00 | - | 326 | 0 | 470.00 | 11.60 | 0.00 | - | 36 | 0 |
| 5.40 | 0.00 | - | 72 | 0 | 475.00 | 17.50 | 0.00 | - | 2 | 0 |
| 3.80 | 0.00 | - | 3 | 0 | 480.00 | 24.40 | 0.00 | - | 5 | 0 |
| 2.37 | 0.00 | - | 10 | 0 | 485.00 | 25.80 | 0.00 | - | 31 | 0 |
| 1.65 | 0.00 | - | 20 | 0 | 490.00 | 50.80 | 0.00 | - | 17 | 0 |
| 1.04 | 0.00 | - | 2 | 0 | 495.00 | 49.02 | 0.00 | - | 16 | 0 |
| 0.85 | 0.00 | - | 114 | 0 | 500.00 | 44.16 | 0.00 | - | 22 | 16 |
| 0.65 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 0 | 510.00 | 47.50 | 0.00 | - | 9 | 0 |
| 0.40 | 0.00 | - | 1 | 0 | 515.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 0 | 520.00 | 63.95 | 0.00 | - | 12 | 3 |
| 0.68 | 0.00 | - | 2 | 0 | 525.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 0 | 530.00 | 82.60 | 0.00 | - | 5 | 0 |
| 0.75 | 0.00 | - | 6 | 0 | 535.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 0 | 545.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 3 | 0 | 550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 555.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 12 | 0 | 560.00 | 107.39 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 1 | 2 | 565.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 0 | 570.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 18 | 0 | 580.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 4 | 585.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 600.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 1 | 1 | 605.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | - | 0 | 615.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 13 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 133 | 640.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 0 | 660.00 | 232.82 | 0.00 | - | 4 | 0 |
| 0.70 | 0.00 | - | 1 | 0 | 680.00 | 252.50 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 1 | 0 | 700.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 189 | 188 | 720.00 | 285.47 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 0 | 740.00 | 279.36 | 0.00 | - | 1 | 0 |
