Deutsche Märkte öffnen in 2 Stunden 14 Minuten
Nikkei 225
38.273,68 -0,37 (-0,00%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.573,56 -2.601,70 (-4,63%) CMC Crypto 200
1.262,09 -76,98 (-5,75%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115C00440000 | 2024-05-01 3:49PM EDT | 440.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT241115C00450000 | 2024-05-01 1:51PM EDT | 450.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT241115C00460000 | 2024-05-01 9:51AM EDT | 460.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| LMT241115C00470000 | 2024-05-01 10:24AM EDT | 470.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LMT241115C00480000 | 2024-04-29 9:53AM EDT | 480.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LMT241115C00490000 | 2024-04-29 10:00AM EDT | 490.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LMT241115C00500000 | 2024-04-29 3:49PM EDT | 500.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LMT241115C00510000 | 2024-05-01 10:58AM EDT | 510.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT241115C00520000 | 2024-04-26 9:39AM EDT | 520.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT241115C00530000 | 2024-05-01 9:49AM EDT | 530.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT241115C00540000 | 2024-04-25 1:17PM EDT | 540.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LMT241115C00550000 | 2024-04-16 9:56AM EDT | 550.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| LMT241115C00560000 | 2024-04-16 9:56AM EDT | 560.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| LMT241115C00580000 | 2024-05-01 1:34PM EDT | 580.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT241115C00600000 | 2024-04-16 1:00PM EDT | 600.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| LMT241115C00620000 | 2024-04-19 9:44AM EDT | 620.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT241115C00640000 | 2024-04-15 9:40AM EDT | 640.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT241115C00660000 | 2024-04-25 2:24PM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241115P00270000 | 2024-04-15 9:55AM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT241115P00300000 | 2024-04-22 12:59PM EDT | 300.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT241115P00320000 | 2024-04-16 3:32PM EDT | 320.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT241115P00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT241115P00340000 | 2024-04-23 9:39AM EDT | 340.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT241115P00350000 | 2024-04-24 12:40PM EDT | 350.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT241115P00360000 | 2024-04-29 9:35AM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LMT241115P00380000 | 2024-04-29 1:57PM EDT | 380.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LMT241115P00390000 | 2024-04-25 2:14PM EDT | 390.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT241115P00400000 | 2024-04-12 1:19PM EDT | 400.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT241115P00410000 | 2024-04-30 9:41AM EDT | 410.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT241115P00420000 | 2024-04-30 2:17PM EDT | 420.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LMT241115P00430000 | 2024-04-30 1:48PM EDT | 430.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LMT241115P00440000 | 2024-04-29 1:23PM EDT | 440.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LMT241115P00450000 | 2024-04-25 2:29PM EDT | 450.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LMT241115P00460000 | 2024-04-29 3:22PM EDT | 460.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| LMT241115P00470000 | 2024-04-29 1:10PM EDT | 470.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT241115P00480000 | 2024-04-30 9:58AM EDT | 480.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT241115P00490000 | 2024-05-01 11:33AM EDT | 490.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT241115P00500000 | 2024-04-30 10:28AM EDT | 500.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
