Deutsche Märkte schließen in 2 Stunden 41 Minuten
DAX
18.271,82 +108,30 (+0,60%) Euro Stoxx 50
4.945,03 +37,73 (+0,77%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,00 +7,80 (+0,33%) EUR/USD
1,0734 +0,0037 (+0,34%) Bitcoin EUR
57.001,18 -2.953,74 (-4,93%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT261218C00300000 | 2024-06-21 1:41PM EDT | 300.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT261218C00310000 | 2024-06-07 11:23AM EDT | 310.00 | 177.29 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LMT261218C00350000 | 2024-06-12 1:15PM EDT | 350.00 | 133.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LMT261218C00410000 | 2024-06-18 2:01PM EDT | 410.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LMT261218C00460000 | 2024-06-21 11:49AM EDT | 460.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LMT261218C00470000 | 2024-06-21 11:49AM EDT | 470.00 | 60.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.10% |
| LMT261218C00480000 | 2024-06-13 3:53PM EDT | 480.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| LMT261218C00490000 | 2024-06-14 11:09AM EDT | 490.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| LMT261218C00520000 | 2024-06-10 3:58PM EDT | 520.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| LMT261218C00540000 | 2024-06-17 2:25PM EDT | 540.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| LMT261218C00550000 | 2024-06-14 1:00PM EDT | 550.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| LMT261218C00560000 | 2024-06-07 11:23AM EDT | 560.00 | 31.46 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| LMT261218C00680000 | 2024-05-31 3:53PM EDT | 680.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| LMT261218C00700000 | 2024-06-06 10:29AM EDT | 700.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT261218P00230000 | 2024-06-13 12:08PM EDT | 230.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 6.25% |
| LMT261218P00270000 | 2024-06-05 10:39AM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LMT261218P00290000 | 2024-06-12 3:20PM EDT | 290.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LMT261218P00300000 | 2024-06-11 11:20AM EDT | 300.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 6.25% |
| LMT261218P00350000 | 2024-06-20 12:38PM EDT | 350.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| LMT261218P00380000 | 2024-06-07 3:50PM EDT | 380.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| LMT261218P00400000 | 2024-06-11 3:22PM EDT | 400.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| LMT261218P00420000 | 2024-06-11 10:22AM EDT | 420.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| LMT261218P00440000 | 2024-06-05 10:00AM EDT | 440.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| LMT261218P00450000 | 2024-06-05 10:00AM EDT | 450.00 | 34.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| LMT261218P00470000 | 2024-06-07 12:15PM EDT | 470.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
