Deutsche Märkte schließen in 8 Stunden 4 Minuten

Lockheed Martin Corporation (LMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
466,99-1,08 (-0,23%)
Börsenschluss: 04:00PM EDT
465,50 -1,49 (-0,32%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240628C003000002024-06-21 1:20PM EDT300.00168.250.000.000.00-300.00%
LMT240628C004450002024-06-20 11:13AM EDT445.0019.620.000.000.00-100.00%
LMT240628C004475002024-06-21 1:20PM EDT447.5019.900.000.000.00-300.00%
LMT240628C004500002024-06-20 11:47AM EDT450.0014.500.000.000.00-100.00%
LMT240628C004525002024-06-18 10:23AM EDT452.509.800.000.000.00--00.00%
LMT240628C004550002024-06-21 10:27AM EDT455.0013.000.000.000.00-1500.00%
LMT240628C004575002024-06-21 9:48AM EDT457.508.490.000.000.00-100.00%
LMT240628C004600002024-06-26 1:59PM EDT460.007.400.000.000.00-500.00%
LMT240628C004625002024-06-26 3:26PM EDT462.505.750.000.000.00-100.00%
LMT240628C004650002024-06-26 3:37PM EDT465.003.700.000.000.00-500.00%
LMT240628C004675002024-06-26 3:59PM EDT467.502.030.000.000.00-4300.39%
LMT240628C004700002024-06-26 3:54PM EDT470.001.150.000.000.00-12703.13%
LMT240628C004725002024-06-26 2:29PM EDT472.500.500.000.000.00-3703.13%
LMT240628C004750002024-06-26 3:38PM EDT475.000.220.000.000.00-1706.25%
LMT240628C004775002024-06-26 1:17PM EDT477.500.100.000.000.00-1906.25%
LMT240628C004800002024-06-26 3:11PM EDT480.000.080.000.000.00-1206.25%
LMT240628C004850002024-06-26 1:30PM EDT485.000.050.000.000.00-11012.50%
LMT240628C004900002024-06-25 3:57PM EDT490.000.050.000.000.00-10012.50%
LMT240628C004950002024-06-26 11:32AM EDT495.000.050.000.000.00-48012.50%
LMT240628C005000002024-06-25 11:27AM EDT500.000.100.000.000.00-2025.00%
LMT240628C005050002024-06-21 1:56PM EDT505.000.100.000.000.00-1025.00%
LMT240628C005100002024-06-24 9:30AM EDT510.000.100.000.000.00-1025.00%
LMT240628C005200002024-06-24 3:31PM EDT520.000.050.000.000.00-27025.00%
LMT240628C005300002024-06-25 11:31AM EDT530.000.050.000.000.00-20025.00%
LMT240628C005350002024-06-24 9:54AM EDT535.000.050.000.000.00-8050.00%
LMT240628C005450002024-06-18 2:02PM EDT545.000.050.000.000.00-2050.00%
LMT240628C005500002024-06-20 2:26PM EDT550.000.050.000.000.00--050.00%
LMT240628C005700002024-06-11 3:54PM EDT570.000.050.000.000.00--050.00%
LMT240628C005800002024-06-06 2:31PM EDT580.000.080.000.000.00--050.00%
LMT240628C006200002024-05-28 9:30AM EDT620.000.150.000.000.00-1050.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240628P003500002024-06-10 3:10PM EDT350.000.050.000.000.00--050.00%
LMT240628P003550002024-06-17 9:38AM EDT355.000.050.000.000.00--050.00%
LMT240628P003600002024-06-17 9:40AM EDT360.000.050.000.000.00--050.00%
LMT240628P003650002024-06-14 9:45AM EDT365.000.050.000.000.00-58050.00%
LMT240628P003700002024-06-17 1:17PM EDT370.000.050.000.000.00-22050.00%
LMT240628P003750002024-06-17 2:34PM EDT375.000.060.000.000.00--050.00%
LMT240628P003800002024-06-18 1:01PM EDT380.000.050.000.000.00-10050.00%
LMT240628P003850002024-06-18 2:02PM EDT385.000.050.000.000.00-2050.00%
LMT240628P004050002024-06-26 10:26AM EDT405.000.050.000.000.00-121050.00%
LMT240628P004100002024-06-26 9:52AM EDT410.000.050.000.000.00-54050.00%
LMT240628P004150002024-06-26 9:49AM EDT415.000.050.000.000.00-1025.00%
LMT240628P004200002024-06-26 11:29AM EDT420.000.050.000.000.00-4025.00%
LMT240628P004250002024-06-26 12:46PM EDT425.000.050.000.000.00-45025.00%
LMT240628P004300002024-06-24 11:15AM EDT430.000.050.000.000.00-5025.00%
LMT240628P004350002024-06-26 2:46PM EDT435.000.050.000.000.00-9025.00%
LMT240628P004375002024-06-26 9:30AM EDT437.500.150.000.000.00-1025.00%
LMT240628P004400002024-06-24 3:39PM EDT440.000.070.000.000.00-3012.50%
LMT240628P004425002024-06-24 12:57PM EDT442.500.100.000.000.00-1012.50%
LMT240628P004450002024-06-26 10:52AM EDT445.000.150.000.000.00-2012.50%
LMT240628P004475002024-06-20 12:58PM EDT447.500.330.000.000.00--012.50%
LMT240628P004500002024-06-26 12:54PM EDT450.000.100.000.000.00-16012.50%
LMT240628P004525002024-06-25 10:54AM EDT452.500.160.000.000.00-2012.50%
LMT240628P004550002024-06-26 2:09PM EDT455.000.150.000.000.00-406.25%
LMT240628P004575002024-06-26 10:12AM EDT457.500.550.000.000.00-406.25%
LMT240628P004600002024-06-26 2:31PM EDT460.000.360.000.000.00-5906.25%
LMT240628P004625002024-06-26 3:57PM EDT462.500.500.000.000.00-1503.13%
LMT240628P004650002024-06-26 12:04PM EDT465.001.400.000.000.00-4301.56%
LMT240628P004675002024-06-26 9:52AM EDT467.502.850.000.000.00-1500.00%
LMT240628P004700002024-06-26 2:29PM EDT470.003.930.000.000.00-7000.00%
LMT240628P004725002024-06-25 1:34PM EDT472.504.520.000.000.00-300.00%
LMT240628P004750002024-06-25 11:34AM EDT475.008.400.000.000.00-200.00%
LMT240628P004800002024-06-24 1:34PM EDT480.008.250.000.000.00-100.00%