Deutsche Märkte schließen in 2 Stunden 28 Minuten
DAX
18.012,80 +10,78 (+0,06%) Euro Stoxx 50
4.854,97 +15,83 (+0,33%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.334,80 -14,30 (-0,61%) EUR/USD
1,0719 +0,0010 (+0,10%) Bitcoin EUR
61.179,17 -938,05 (-1,51%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 2 | 0.00% |
| LMT240705C00440000 | 2024-05-31 3:14PM EDT | 440.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| LMT240705C00450000 | 2024-05-30 10:34AM EDT | 450.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT240705C00455000 | 2024-06-14 3:59PM EDT | 455.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LMT240705C00460000 | 2024-06-13 10:48AM EDT | 460.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| LMT240705C00465000 | 2024-06-14 2:44PM EDT | 465.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 29 | 45 | 1.56% |
| LMT240705C00470000 | 2024-06-14 2:44PM EDT | 470.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 3.13% |
| LMT240705C00475000 | 2024-06-14 11:37AM EDT | 475.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| LMT240705C00480000 | 2024-06-14 11:37AM EDT | 480.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 3.13% |
| LMT240705C00485000 | 2024-06-14 11:37AM EDT | 485.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| LMT240705C00490000 | 2024-06-11 11:00AM EDT | 490.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| LMT240705C00495000 | 2024-06-10 2:29PM EDT | 495.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| LMT240705C00500000 | 2024-06-13 11:35AM EDT | 500.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| LMT240705C00505000 | 2024-06-04 3:46PM EDT | 505.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| LMT240705C00540000 | 2024-05-31 11:35AM EDT | 540.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| LMT240705C00630000 | 2024-06-10 10:18AM EDT | 630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240705P00380000 | 2024-06-06 10:40AM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LMT240705P00385000 | 2024-06-07 3:14PM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LMT240705P00405000 | 2024-06-14 9:30AM EDT | 405.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LMT240705P00410000 | 2024-06-14 9:30AM EDT | 410.00 | 10.04 | - | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LMT240705P00420000 | 2024-06-14 10:57AM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| LMT240705P00430000 | 2024-06-13 12:10PM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| LMT240705P00435000 | 2024-06-14 11:26AM EDT | 435.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| LMT240705P00440000 | 2024-06-14 11:26AM EDT | 440.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| LMT240705P00445000 | 2024-06-14 10:30AM EDT | 445.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 3.13% |
| LMT240705P00450000 | 2024-06-13 10:04AM EDT | 450.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| LMT240705P00455000 | 2024-06-14 3:00PM EDT | 455.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.78% |
| LMT240705P00460000 | 2024-06-14 3:00PM EDT | 460.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LMT240705P00465000 | 2024-06-12 1:50PM EDT | 465.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LMT240705P00470000 | 2024-06-14 3:59PM EDT | 470.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
