Deutsche Märkte schließen in 7 Stunden 41 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
Callsfür5. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240705C004000002024-06-03 9:30AM EDT400.0069.800.000.000.00-200.00%
LMT240705C004400002024-05-31 3:14PM EDT440.0026.270.000.000.00-1200.00%
LMT240705C004500002024-06-21 11:21AM EDT450.0019.320.000.000.00-200.00%
LMT240705C004550002024-06-26 9:48AM EDT455.0011.700.000.000.00-100.00%
LMT240705C004575002024-06-24 10:08AM EDT457.5017.380.000.000.00-100.00%
LMT240705C004600002024-06-24 2:06PM EDT460.0013.000.000.000.00-400.00%
LMT240705C004625002024-06-26 3:26PM EDT462.507.150.000.000.00-300.00%
LMT240705C004650002024-06-26 3:30PM EDT465.005.300.000.000.00-200.00%
LMT240705C004675002024-06-26 2:26PM EDT467.503.700.000.000.00-800.20%
LMT240705C004700002024-06-26 3:59PM EDT470.002.530.000.000.00-2000.78%
LMT240705C004725002024-06-26 3:32PM EDT472.501.650.000.000.00-1001.56%
LMT240705C004750002024-06-26 3:52PM EDT475.001.100.000.000.00-1803.13%
LMT240705C004775002024-06-26 3:52PM EDT477.500.700.000.000.00-403.13%
LMT240705C004800002024-06-26 3:15PM EDT480.000.450.000.000.00-403.13%
LMT240705C004850002024-06-26 3:30PM EDT485.000.200.000.000.00-1006.25%
LMT240705C004900002024-06-26 9:30AM EDT490.000.200.000.000.00-106.25%
LMT240705C004950002024-06-24 1:44PM EDT495.000.100.000.000.00-606.25%
LMT240705C005000002024-06-13 11:35AM EDT500.000.090.000.000.00-1012.50%
LMT240705C005050002024-06-25 9:30AM EDT505.000.250.000.000.00-1012.50%
LMT240705C005400002024-06-25 2:12PM EDT540.000.080.000.000.00-6025.00%
LMT240705C005800002024-06-18 12:01PM EDT580.000.050.000.000.00--025.00%
LMT240705C005900002024-06-18 12:01PM EDT590.000.050.000.000.00--025.00%
LMT240705C006300002024-06-10 10:18AM EDT630.000.100.000.000.00--050.00%
Putsfür5. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240705P003500002024-06-18 12:00PM EDT350.000.050.000.000.00--050.00%
LMT240705P003800002024-06-20 2:26PM EDT380.000.090.000.000.00-10025.00%
LMT240705P003850002024-06-07 3:14PM EDT385.000.200.000.000.00-1025.00%
LMT240705P004050002024-06-25 2:12PM EDT405.000.060.000.000.00-4025.00%
LMT240705P004100002024-06-14 9:30AM EDT410.0010.040.000.000.00--012.50%
LMT240705P004200002024-06-14 10:57AM EDT420.000.300.000.000.00-1012.50%
LMT240705P004300002024-06-20 10:15AM EDT430.000.300.000.000.00-2012.50%
LMT240705P004350002024-06-24 3:20PM EDT435.000.770.000.000.00-1012.50%
LMT240705P004400002024-06-25 2:14PM EDT440.000.320.000.000.00-1206.25%
LMT240705P004450002024-06-26 2:56PM EDT445.000.220.000.000.00-1106.25%
LMT240705P004475002024-06-20 1:30PM EDT447.500.600.000.000.00--06.25%
LMT240705P004500002024-06-26 10:55AM EDT450.000.470.000.000.00-206.25%
LMT240705P004525002024-06-24 3:59PM EDT452.500.400.000.000.00-206.25%
LMT240705P004550002024-06-26 3:21PM EDT455.000.420.000.000.00-2103.13%
LMT240705P004575002024-06-26 2:31PM EDT457.500.550.000.000.00-1603.13%
LMT240705P004600002024-06-26 3:15PM EDT460.000.850.000.000.00-2303.13%
LMT240705P004625002024-06-26 3:18PM EDT462.501.350.000.000.00-2201.56%
LMT240705P004650002024-06-26 3:47PM EDT465.002.320.000.000.00-2400.78%
LMT240705P004675002024-06-26 3:54PM EDT467.503.200.000.000.00-900.00%
LMT240705P004700002024-06-26 2:52PM EDT470.004.360.000.000.00-100.00%