Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.627,69 +47,16 (+0,08%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628C00450000 | 2024-06-07 12:42PM EDT | 450.00 | 26.68 | 10.50 | 12.60 | 0.00 | - | 1 | 3 | 21.77% |
| LMT240628C00455000 | 2024-06-14 10:40AM EDT | 455.00 | 5.10 | 6.70 | 8.80 | -9.00 | -63.83% | 1 | 15 | 19.63% |
| LMT240628C00460000 | 2024-06-14 3:49PM EDT | 460.00 | 3.90 | 4.10 | 8.70 | -0.55 | -12.36% | 17 | 22 | 26.50% |
| LMT240628C00462500 | 2024-06-14 3:49PM EDT | 462.50 | 2.64 | 2.95 | 7.50 | -0.66 | -20.00% | 20 | 23 | 26.23% |
| LMT240628C00465000 | 2024-06-14 3:28PM EDT | 465.00 | 1.75 | 1.60 | 2.40 | -0.95 | -35.19% | 22 | 47 | 13.99% |
| LMT240628C00467500 | 2024-06-14 2:53PM EDT | 467.50 | 1.30 | 1.45 | 2.50 | -0.51 | -28.18% | 10 | 2 | 16.59% |
| LMT240628C00470000 | 2024-06-14 3:56PM EDT | 470.00 | 1.05 | 1.05 | 2.60 | -0.15 | -12.50% | 29 | 42 | 19.09% |
| LMT240628C00472500 | 2024-06-14 12:39PM EDT | 472.50 | 0.62 | 0.65 | 0.85 | -0.27 | -30.34% | 19 | 3 | 13.95% |
| LMT240628C00475000 | 2024-06-14 3:35PM EDT | 475.00 | 0.42 | 0.40 | 0.60 | -0.15 | -26.32% | 14 | 103 | 14.12% |
| LMT240628C00477500 | 2024-06-13 12:26PM EDT | 477.50 | 0.40 | 0.25 | 1.30 | 0.00 | - | 3 | 5 | 19.53% |
| LMT240628C00480000 | 2024-06-14 10:00AM EDT | 480.00 | 0.35 | 0.20 | 0.50 | -0.15 | -30.00% | 5 | 87 | 16.33% |
| LMT240628C00485000 | 2024-06-13 2:12PM EDT | 485.00 | 0.79 | 0.10 | 0.80 | 0.00 | - | 2 | 48 | 21.34% |
| LMT240628C00490000 | 2024-06-13 2:12PM EDT | 490.00 | 0.77 | 0.10 | 0.75 | 0.00 | - | 2 | 73 | 23.78% |
| LMT240628C00495000 | 2024-06-12 12:53PM EDT | 495.00 | 0.42 | 0.10 | 0.45 | 0.00 | - | 1 | 18 | 23.73% |
| LMT240628C00500000 | 2024-06-10 9:32AM EDT | 500.00 | 0.78 | 0.05 | 1.50 | 0.00 | - | 1 | 17 | 34.42% |
| LMT240628C00545000 | 2024-06-11 2:24PM EDT | 545.00 | 0.09 | 0.00 | 2.60 | 0.00 | - | - | 10 | 55.66% |
| LMT240628C00570000 | 2024-06-11 3:54PM EDT | 570.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 26 | 50.68% |
| LMT240628C00580000 | 2024-06-06 2:31PM EDT | 580.00 | 0.08 | 0.00 | 2.60 | 0.00 | - | - | 10 | 70.68% |
| LMT240628C00620000 | 2024-05-28 9:30AM EDT | 620.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 86.01% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628P00350000 | 2024-06-10 3:10PM EDT | 350.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 82.86% |
| LMT240628P00365000 | 2024-06-14 9:45AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 38 | 44.53% |
| LMT240628P00370000 | 2024-06-11 2:23PM EDT | 370.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 10 | 68.56% |
| LMT240628P00380000 | 2024-06-10 3:26PM EDT | 380.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 42 | 43 | 62.09% |
| LMT240628P00385000 | 2024-05-28 11:04AM EDT | 385.00 | 0.25 | 0.05 | 2.65 | 0.00 | - | 1 | 1 | 58.59% |
| LMT240628P00405000 | 2024-05-17 11:39AM EDT | 405.00 | 0.40 | 0.00 | 4.00 | 0.00 | - | 3 | 3 | 61.00% |
| LMT240628P00410000 | 2024-06-03 3:19PM EDT | 410.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 56.81% |
| LMT240628P00420000 | 2024-05-16 11:02AM EDT | 420.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 5 | 35.36% |
| LMT240628P00425000 | 2024-06-07 2:21PM EDT | 425.00 | 0.29 | 0.10 | 1.50 | 0.00 | - | 10 | 12 | 31.79% |
| LMT240628P00430000 | 2024-06-14 2:11PM EDT | 430.00 | 0.30 | 0.20 | 1.90 | -0.43 | -58.90% | 2 | 3 | 30.32% |
| LMT240628P00435000 | 2024-06-14 11:01AM EDT | 435.00 | 0.43 | 0.25 | 0.45 | -0.02 | -4.44% | 11 | 17 | 17.74% |
| LMT240628P00440000 | 2024-06-12 12:04PM EDT | 440.00 | 0.65 | 0.45 | 0.65 | +0.05 | +8.33% | 9 | 20 | 16.09% |
| LMT240628P00445000 | 2024-06-14 10:25AM EDT | 445.00 | 1.25 | 0.80 | 1.10 | +0.38 | +43.68% | 5 | 27 | 15.03% |
| LMT240628P00450000 | 2024-06-14 3:15PM EDT | 450.00 | 1.91 | 1.50 | 1.75 | +0.26 | +15.76% | 11 | 45 | 13.57% |
| LMT240628P00452500 | 2024-06-14 10:34AM EDT | 452.50 | 3.17 | 1.95 | 2.40 | +1.13 | +55.39% | 2 | 25 | 13.38% |
| LMT240628P00455000 | 2024-06-14 1:42PM EDT | 455.00 | 3.75 | 2.65 | 3.20 | +0.90 | +31.58% | 6 | 101 | 13.12% |
| LMT240628P00457500 | 2024-06-14 11:37AM EDT | 457.50 | 4.60 | 2.50 | 4.30 | -0.11 | -2.34% | 7 | 3 | 13.16% |
| LMT240628P00460000 | 2024-06-14 3:14PM EDT | 460.00 | 6.01 | 4.80 | 5.40 | +1.31 | +27.87% | 9 | 79 | 12.60% |
| LMT240628P00462500 | 2024-06-14 10:39AM EDT | 462.50 | 8.20 | 6.00 | 7.20 | +0.75 | +10.07% | 7 | 6 | 13.45% |
| LMT240628P00465000 | 2024-06-14 10:39AM EDT | 465.00 | 11.00 | 7.80 | 8.90 | +1.71 | +18.41% | 1 | 22 | 13.48% |
| LMT240628P00470000 | 2024-06-10 12:20PM EDT | 470.00 | 6.95 | 9.60 | 12.90 | 0.00 | - | 4 | 6 | 14.00% |
| LMT240628P00475000 | 2024-06-14 3:13PM EDT | 475.00 | 18.45 | 14.00 | 20.80 | +9.70 | +110.86% | 1 | 2 | 28.59% |
| LMT240628P00480000 | 2024-06-06 12:58PM EDT | 480.00 | 13.00 | 19.50 | 26.20 | 0.00 | - | 2 | 2 | 34.11% |
