Deutsche Märkte geschlossen

Lockheed Martin Corporation (LMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
458,34-0,22 (-0,05%)
Börsenschluss: 04:00PM EDT
458,34 0,00 (0,00%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240628C004500002024-06-07 12:42PM EDT450.0026.6810.5012.600.00-1321.77%
LMT240628C004550002024-06-14 10:40AM EDT455.005.106.708.80-9.00-63.83%11519.63%
LMT240628C004600002024-06-14 3:49PM EDT460.003.904.108.70-0.55-12.36%172226.50%
LMT240628C004625002024-06-14 3:49PM EDT462.502.642.957.50-0.66-20.00%202326.23%
LMT240628C004650002024-06-14 3:28PM EDT465.001.751.602.40-0.95-35.19%224713.99%
LMT240628C004675002024-06-14 2:53PM EDT467.501.301.452.50-0.51-28.18%10216.59%
LMT240628C004700002024-06-14 3:56PM EDT470.001.051.052.60-0.15-12.50%294219.09%
LMT240628C004725002024-06-14 12:39PM EDT472.500.620.650.85-0.27-30.34%19313.95%
LMT240628C004750002024-06-14 3:35PM EDT475.000.420.400.60-0.15-26.32%1410314.12%
LMT240628C004775002024-06-13 12:26PM EDT477.500.400.251.300.00-3519.53%
LMT240628C004800002024-06-14 10:00AM EDT480.000.350.200.50-0.15-30.00%58716.33%
LMT240628C004850002024-06-13 2:12PM EDT485.000.790.100.800.00-24821.34%
LMT240628C004900002024-06-13 2:12PM EDT490.000.770.100.750.00-27323.78%
LMT240628C004950002024-06-12 12:53PM EDT495.000.420.100.450.00-11823.73%
LMT240628C005000002024-06-10 9:32AM EDT500.000.780.051.500.00-11734.42%
LMT240628C005450002024-06-11 2:24PM EDT545.000.090.002.600.00--1055.66%
LMT240628C005700002024-06-11 3:54PM EDT570.000.050.000.500.00--2650.68%
LMT240628C005800002024-06-06 2:31PM EDT580.000.080.002.600.00--1070.68%
LMT240628C006200002024-05-28 9:30AM EDT620.000.150.002.600.00-1286.01%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240628P003500002024-06-10 3:10PM EDT350.000.050.002.600.00--182.86%
LMT240628P003650002024-06-14 9:45AM EDT365.000.050.000.050.00-583844.53%
LMT240628P003700002024-06-11 2:23PM EDT370.000.050.002.600.00--1068.56%
LMT240628P003800002024-06-10 3:26PM EDT380.000.100.052.650.00-424362.09%
LMT240628P003850002024-05-28 11:04AM EDT385.000.250.052.650.00-1158.59%
LMT240628P004050002024-05-17 11:39AM EDT405.000.400.004.000.00-3361.00%
LMT240628P004100002024-06-03 3:19PM EDT410.000.500.004.000.00-1156.81%
LMT240628P004200002024-05-16 11:02AM EDT420.001.000.001.500.00--535.36%
LMT240628P004250002024-06-07 2:21PM EDT425.000.290.101.500.00-101231.79%
LMT240628P004300002024-06-14 2:11PM EDT430.000.300.201.90-0.43-58.90%2330.32%
LMT240628P004350002024-06-14 11:01AM EDT435.000.430.250.45-0.02-4.44%111717.74%
LMT240628P004400002024-06-12 12:04PM EDT440.000.650.450.65+0.05+8.33%92016.09%
LMT240628P004450002024-06-14 10:25AM EDT445.001.250.801.10+0.38+43.68%52715.03%
LMT240628P004500002024-06-14 3:15PM EDT450.001.911.501.75+0.26+15.76%114513.57%
LMT240628P004525002024-06-14 10:34AM EDT452.503.171.952.40+1.13+55.39%22513.38%
LMT240628P004550002024-06-14 1:42PM EDT455.003.752.653.20+0.90+31.58%610113.12%
LMT240628P004575002024-06-14 11:37AM EDT457.504.602.504.30-0.11-2.34%7313.16%
LMT240628P004600002024-06-14 3:14PM EDT460.006.014.805.40+1.31+27.87%97912.60%
LMT240628P004625002024-06-14 10:39AM EDT462.508.206.007.20+0.75+10.07%7613.45%
LMT240628P004650002024-06-14 10:39AM EDT465.0011.007.808.90+1.71+18.41%12213.48%
LMT240628P004700002024-06-10 12:20PM EDT470.006.959.6012.900.00-4614.00%
LMT240628P004750002024-06-14 3:13PM EDT475.0018.4514.0020.80+9.70+110.86%1228.59%
LMT240628P004800002024-06-06 12:58PM EDT480.0013.0019.5026.200.00-2234.11%