Deutsche Märkte schließen in 7 Stunden 41 Minuten
DAX
18.203,44 +48,20 (+0,27%) Euro Stoxx 50
4.928,62 +12,68 (+0,26%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.311,30 -1,90 (-0,08%) EUR/USD
1,0696 +0,0013 (+0,12%) Bitcoin EUR
56.807,86 -900,55 (-1,56%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240705C00400000 | 2024-06-03 9:30AM EDT | 400.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240705C00440000 | 2024-05-31 3:14PM EDT | 440.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LMT240705C00450000 | 2024-06-21 11:21AM EDT | 450.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240705C00455000 | 2024-06-26 9:48AM EDT | 455.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240705C00457500 | 2024-06-24 10:08AM EDT | 457.50 | 17.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240705C00460000 | 2024-06-24 2:06PM EDT | 460.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT240705C00462500 | 2024-06-26 3:26PM EDT | 462.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240705C00465000 | 2024-06-26 3:30PM EDT | 465.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240705C00467500 | 2024-06-26 2:26PM EDT | 467.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| LMT240705C00470000 | 2024-06-26 3:59PM EDT | 470.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| LMT240705C00472500 | 2024-06-26 3:32PM EDT | 472.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LMT240705C00475000 | 2024-06-26 3:52PM EDT | 475.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| LMT240705C00477500 | 2024-06-26 3:52PM EDT | 477.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LMT240705C00480000 | 2024-06-26 3:15PM EDT | 480.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LMT240705C00485000 | 2024-06-26 3:30PM EDT | 485.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240705C00490000 | 2024-06-26 9:30AM EDT | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240705C00495000 | 2024-06-24 1:44PM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LMT240705C00500000 | 2024-06-13 11:35AM EDT | 500.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240705C00505000 | 2024-06-25 9:30AM EDT | 505.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240705C00540000 | 2024-06-25 2:12PM EDT | 540.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LMT240705C00580000 | 2024-06-18 12:01PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240705C00590000 | 2024-06-18 12:01PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240705C00630000 | 2024-06-10 10:18AM EDT | 630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240705P00350000 | 2024-06-18 12:00PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240705P00380000 | 2024-06-20 2:26PM EDT | 380.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT240705P00385000 | 2024-06-07 3:14PM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240705P00405000 | 2024-06-25 2:12PM EDT | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LMT240705P00410000 | 2024-06-14 9:30AM EDT | 410.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240705P00420000 | 2024-06-14 10:57AM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240705P00430000 | 2024-06-20 10:15AM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240705P00435000 | 2024-06-24 3:20PM EDT | 435.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240705P00440000 | 2024-06-25 2:14PM EDT | 440.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LMT240705P00445000 | 2024-06-26 2:56PM EDT | 445.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LMT240705P00447500 | 2024-06-20 1:30PM EDT | 447.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT240705P00450000 | 2024-06-26 10:55AM EDT | 450.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240705P00452500 | 2024-06-24 3:59PM EDT | 452.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT240705P00455000 | 2024-06-26 3:21PM EDT | 455.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| LMT240705P00457500 | 2024-06-26 2:31PM EDT | 457.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LMT240705P00460000 | 2024-06-26 3:15PM EDT | 460.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| LMT240705P00462500 | 2024-06-26 3:18PM EDT | 462.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| LMT240705P00465000 | 2024-06-26 3:47PM EDT | 465.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| LMT240705P00467500 | 2024-06-26 3:54PM EDT | 467.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LMT240705P00470000 | 2024-06-26 2:52PM EDT | 470.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
