Deutsche Märkte schließen in 8 Stunden 4 Minuten
DAX
18.202,45 +47,21 (+0,26%) Euro Stoxx 50
4.927,00 +11,06 (+0,22%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.311,90 -1,30 (-0,06%) EUR/USD
1,0697 +0,0014 (+0,13%) Bitcoin EUR
56.772,29 -919,93 (-1,59%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240628C00300000 | 2024-06-21 1:20PM EDT | 300.00 | 168.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240628C00445000 | 2024-06-20 11:13AM EDT | 445.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240628C00447500 | 2024-06-21 1:20PM EDT | 447.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240628C00450000 | 2024-06-20 11:47AM EDT | 450.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240628C00452500 | 2024-06-18 10:23AM EDT | 452.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240628C00455000 | 2024-06-21 10:27AM EDT | 455.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LMT240628C00457500 | 2024-06-21 9:48AM EDT | 457.50 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240628C00460000 | 2024-06-26 1:59PM EDT | 460.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240628C00462500 | 2024-06-26 3:26PM EDT | 462.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240628C00465000 | 2024-06-26 3:37PM EDT | 465.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240628C00467500 | 2024-06-26 3:59PM EDT | 467.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| LMT240628C00470000 | 2024-06-26 3:54PM EDT | 470.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| LMT240628C00472500 | 2024-06-26 2:29PM EDT | 472.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| LMT240628C00475000 | 2024-06-26 3:38PM EDT | 475.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LMT240628C00477500 | 2024-06-26 1:17PM EDT | 477.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LMT240628C00480000 | 2024-06-26 3:11PM EDT | 480.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LMT240628C00485000 | 2024-06-26 1:30PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LMT240628C00490000 | 2024-06-25 3:57PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT240628C00495000 | 2024-06-26 11:32AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| LMT240628C00500000 | 2024-06-25 11:27AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMT240628C00505000 | 2024-06-21 1:56PM EDT | 505.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240628C00510000 | 2024-06-24 9:30AM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240628C00520000 | 2024-06-24 3:31PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| LMT240628C00530000 | 2024-06-25 11:31AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LMT240628C00535000 | 2024-06-24 9:54AM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LMT240628C00545000 | 2024-06-18 2:02PM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT240628C00550000 | 2024-06-20 2:26PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240628C00570000 | 2024-06-11 3:54PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240628C00580000 | 2024-06-06 2:31PM EDT | 580.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240628C00620000 | 2024-05-28 9:30AM EDT | 620.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240628P00355000 | 2024-06-17 9:38AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240628P00360000 | 2024-06-17 9:40AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240628P00365000 | 2024-06-14 9:45AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| LMT240628P00370000 | 2024-06-17 1:17PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LMT240628P00375000 | 2024-06-17 2:34PM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240628P00380000 | 2024-06-18 1:01PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LMT240628P00385000 | 2024-06-18 2:02PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT240628P00405000 | 2024-06-26 10:26AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| LMT240628P00410000 | 2024-06-26 9:52AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| LMT240628P00415000 | 2024-06-26 9:49AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240628P00420000 | 2024-06-26 11:29AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT240628P00425000 | 2024-06-26 12:46PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| LMT240628P00430000 | 2024-06-24 11:15AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT240628P00435000 | 2024-06-26 2:46PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LMT240628P00437500 | 2024-06-26 9:30AM EDT | 437.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240628P00440000 | 2024-06-24 3:39PM EDT | 440.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240628P00442500 | 2024-06-24 12:57PM EDT | 442.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240628P00445000 | 2024-06-26 10:52AM EDT | 445.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240628P00447500 | 2024-06-20 12:58PM EDT | 447.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240628P00450000 | 2024-06-26 12:54PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LMT240628P00452500 | 2024-06-25 10:54AM EDT | 452.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240628P00455000 | 2024-06-26 2:09PM EDT | 455.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LMT240628P00457500 | 2024-06-26 10:12AM EDT | 457.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LMT240628P00460000 | 2024-06-26 2:31PM EDT | 460.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| LMT240628P00462500 | 2024-06-26 3:57PM EDT | 462.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LMT240628P00465000 | 2024-06-26 12:04PM EDT | 465.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| LMT240628P00467500 | 2024-06-26 9:52AM EDT | 467.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LMT240628P00470000 | 2024-06-26 2:29PM EDT | 470.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| LMT240628P00472500 | 2024-06-25 1:34PM EDT | 472.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240628P00475000 | 2024-06-25 11:34AM EDT | 475.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240628P00480000 | 2024-06-24 1:34PM EDT | 480.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
