Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.418,84 -1.307,37 (-2,23%) CMC Crypto 200
1.317,72 +23,05 (+1,78%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.00 | - | 3 | 6 | 230.00 | 0.23 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 240.00 | 0.33 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 1 | 1 |
| 176.17 | 0.00 | - | 1 | 1 | 280.00 | 0.20 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 285.00 | 1.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 0.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 305.00 | 1.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 310.00 | 0.10 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 315.00 | 0.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.28 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 325.00 | 0.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 330.00 | 0.73 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 335.00 | 0.40 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 340.00 | 0.25 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 345.00 | 0.65 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 350.00 | 2.15 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 355.00 | 0.70 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 360.00 | 0.65 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 365.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 370.00 | 0.45 | 0.00 | - | 4 | 17 |
| 85.90 | 0.00 | - | 1 | 1 | 375.00 | 0.45 | 0.00 | - | 2 | 35 |
| 46.10 | 0.00 | - | 1 | 1 | 380.00 | 0.30 | -0.05 | -14.29% | 3 | 55 |
| 80.80 | 0.00 | - | 1 | 1 | 385.00 | 0.35 | -0.05 | -12.50% | 16 | 50 |
| 64.07 | 0.00 | - | 6 | 6 | 390.00 | 0.75 | 0.00 | - | 7 | 129 |
| 70.28 | 0.00 | - | 1 | 3 | 395.00 | 0.49 | 0.00 | - | 1 | 195 |
| 62.80 | 0.00 | - | 1 | 5 | 400.00 | 0.68 | 0.00 | - | 11 | 456 |
| 57.00 | 0.00 | - | 1 | 1 | 405.00 | 0.99 | 0.00 | - | 1 | 86 |
| 50.49 | 0.00 | - | 1 | 2 | 410.00 | 1.03 | 0.00 | - | 1 | 150 |
| 47.50 | 0.00 | - | 1 | 38 | 415.00 | 1.40 | 0.00 | - | 1 | 154 |
| 42.25 | 0.00 | - | 1 | 78 | 420.00 | 1.70 | 0.00 | - | 1 | 209 |
| 33.58 | 0.00 | - | 1 | 22 | 425.00 | 1.88 | 0.00 | - | 2 | 102 |
| 35.40 | 0.00 | - | 44 | 77 | 430.00 | 1.75 | -0.61 | -25.85% | 4 | 167 |
| 30.90 | 0.00 | - | 4 | 77 | 435.00 | 2.34 | -0.26 | -10.00% | 2 | 144 |
| 28.10 | 0.00 | - | 1 | 60 | 440.00 | 3.00 | -0.80 | -21.05% | 1 | 136 |
| 26.30 | 0.00 | - | 6 | 96 | 445.00 | 5.10 | 0.00 | - | 6 | 167 |
| 22.45 | +4.35 | +24.03% | 1 | 347 | 450.00 | 5.30 | -0.20 | -3.64% | 2 | 127 |
| 20.45 | +1.23 | +6.40% | 2 | 454 | 455.00 | 6.30 | -3.20 | -33.68% | 5 | 205 |
| 16.43 | +0.43 | +2.69% | 3 | 360 | 460.00 | 7.80 | -1.07 | -12.06% | 12 | 145 |
| 13.50 | +0.26 | +1.96% | 16 | 455 | 465.00 | 10.20 | -0.90 | -8.11% | 4 | 315 |
| 10.90 | -0.40 | -3.54% | 32 | 410 | 470.00 | 12.90 | -0.80 | -5.84% | 10 | 57 |
| 8.70 | +0.20 | +2.35% | 506 | 1,685 | 475.00 | 17.30 | 0.00 | - | 3 | 19 |
| 6.50 | -0.10 | -1.52% | 8 | 284 | 480.00 | 19.80 | 0.00 | - | 1 | 0 |
| 5.00 | 0.00 | - | 1 | 128 | 485.00 | - | - | - | - | - |
| 4.20 | +0.20 | +5.00% | 603 | 856 | 490.00 | 29.70 | 0.00 | - | 3 | 1 |
| 3.20 | +0.10 | +3.23% | 2 | 91 | 495.00 | - | - | - | - | - |
| 2.35 | +0.10 | +4.44% | 7 | 4,969 | 500.00 | 36.20 | 0.00 | - | 4 | 4 |
| 1.65 | -0.15 | -8.33% | 1 | 205 | 505.00 | 56.77 | 0.00 | - | - | 1 |
| 1.30 | -0.50 | -27.78% | 2 | 127 | 510.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 39 | 515.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 320 | 520.00 | 62.25 | 0.00 | - | - | 1 |
| 1.09 | 0.00 | - | 1 | 204 | 525.00 | - | - | - | - | - |
| 0.45 | -0.45 | -50.00% | 2 | 64 | 530.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 4 | 535.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 53 | 540.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 5 | 545.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 49 | 550.00 | - | - | - | - | - |
| 0.05 | -1.60 | -96.97% | 1 | 1 | 560.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | - | 3 | 570.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 1 | 575.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 11 | 1 | 580.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 2 | 605.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 1 | 620.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 640.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 7 | 660.00 | 231.00 | 0.00 | - | 4 | 0 |
