Deutsche Märkte öffnen in 2 Stunden 54 Minuten
Nikkei 225
26.089,23 +152,02 (+0,59%) Dow Jones 30
28.725,51 -500,09 (-1,71%) BTC-EUR
19.560,01 -282,30 (-1,42%) CMC Crypto 200
435,85 -7,58 (-1,71%) Nasdaq Compositive
10.575,62 -161,88 (-1,51%) S&P 500
3.585,62 -54,85 (-1,51%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221007C00347500 | 2022-09-30 12:39PM EDT | 347.50 | 40.56 | 36.00 | 41.10 | +40.56 | - | 4 | 0 | 81.03% |
| LMT221007C00350000 | 2022-09-30 12:08PM EDT | 350.00 | 36.69 | 34.70 | 40.00 | +36.69 | - | 20 | 0 | 61.87% |
| LMT221007C00355000 | 2022-09-22 10:57AM EDT | 355.00 | 65.00 | 28.70 | 33.80 | 0.00 | - | - | 0 | 71.26% |
| LMT221007C00360000 | 2022-09-26 10:22AM EDT | 360.00 | 52.00 | 24.00 | 29.10 | +52.00 | - | - | 1 | 65.86% |
| LMT221007C00370000 | 2022-09-29 10:50AM EDT | 370.00 | 24.10 | 17.70 | 18.90 | +24.10 | - | - | 1 | 47.27% |
| LMT221007C00375000 | 2022-09-28 9:45AM EDT | 375.00 | 20.83 | 13.70 | 14.90 | 0.00 | - | 4 | 4 | 45.14% |
| LMT221007C00382500 | 2022-09-30 3:59PM EDT | 382.50 | 8.70 | 8.40 | 9.40 | +8.70 | - | 4 | 0 | 40.96% |
| LMT221007C00385000 | 2022-09-30 3:05PM EDT | 385.00 | 7.50 | 6.90 | 7.80 | +7.50 | - | 2 | 6 | 39.64% |
| LMT221007C00387500 | 2022-09-30 3:59PM EDT | 387.50 | 5.90 | 5.70 | 6.40 | +5.90 | - | 74 | 2 | 38.68% |
| LMT221007C00390000 | 2022-09-30 3:58PM EDT | 390.00 | 4.82 | 4.50 | 5.10 | +4.82 | - | 166 | 18 | 37.49% |
| LMT221007C00392500 | 2022-09-30 3:58PM EDT | 392.50 | 4.00 | 3.40 | 4.10 | +4.00 | - | 33 | 66 | 37.16% |
| LMT221007C00395000 | 2022-09-30 3:59PM EDT | 395.00 | 2.75 | 2.50 | 3.30 | +2.75 | - | 50 | 48 | 37.20% |
| LMT221007C00397500 | 2022-09-30 2:49PM EDT | 397.50 | 2.06 | 1.85 | 2.50 | +2.06 | - | 17 | 18 | 36.38% |
| LMT221007C00400000 | 2022-09-30 3:59PM EDT | 400.00 | 1.50 | 1.35 | 1.75 | -1.45 | -49.15% | 338 | 281 | 34.88% |
| LMT221007C00405000 | 2022-09-30 3:54PM EDT | 405.00 | 0.80 | 0.60 | 0.90 | -0.95 | -54.29% | 133 | 142 | 33.96% |
| LMT221007C00407500 | 2022-09-30 3:31PM EDT | 407.50 | 0.66 | 0.40 | 0.65 | -0.34 | -34.00% | 14 | 39 | 33.94% |
| LMT221007C00410000 | 2022-09-30 3:17PM EDT | 410.00 | 0.45 | 0.35 | 0.50 | -0.45 | -50.00% | 146 | 72 | 34.52% |
| LMT221007C00412500 | 2022-09-30 3:31PM EDT | 412.50 | 0.27 | 0.15 | 0.40 | -0.28 | -50.91% | 23 | 49 | 35.43% |
| LMT221007C00415000 | 2022-09-30 2:15PM EDT | 415.00 | 0.29 | 0.10 | 0.35 | -0.21 | -42.00% | 14 | 55 | 36.91% |
| LMT221007C00417500 | 2022-09-30 11:33AM EDT | 417.50 | 0.40 | 0.05 | 0.30 | +0.12 | +42.86% | 13 | 29 | 38.23% |
| LMT221007C00420000 | 2022-09-30 3:25PM EDT | 420.00 | 0.13 | 0.10 | 0.20 | -0.22 | -62.86% | 61 | 235 | 37.74% |
| LMT221007C00422500 | 2022-09-30 10:11AM EDT | 422.50 | 0.10 | 0.00 | 0.20 | -0.27 | -72.97% | 1 | 37 | 39.94% |
| LMT221007C00425000 | 2022-09-30 9:50AM EDT | 425.00 | 0.16 | 0.00 | 0.35 | +0.01 | +6.67% | 10 | 112 | 46.44% |
| LMT221007C00427500 | 2022-09-28 9:57AM EDT | 427.50 | 0.44 | 0.00 | 0.30 | 0.00 | - | 6 | 19 | 47.36% |
| LMT221007C00430000 | 2022-09-30 3:58PM EDT | 430.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 20 | 97 | 46.34% |
| LMT221007C00432500 | 2022-09-26 12:30PM EDT | 432.50 | 1.30 | 0.00 | 0.30 | 0.00 | - | 12 | 39 | 51.76% |
| LMT221007C00435000 | 2022-09-29 10:06AM EDT | 435.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 57 | 48.34% |
| LMT221007C00437500 | 2022-09-28 11:15AM EDT | 437.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 50.29% |
| LMT221007C00440000 | 2022-09-30 10:41AM EDT | 440.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 83 | 49.41% |
| LMT221007C00445000 | 2022-09-26 9:30AM EDT | 445.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 56.06% |
| LMT221007C00450000 | 2022-09-30 11:39AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 73 | 51.95% |
| LMT221007C00455000 | 2022-09-29 12:25PM EDT | 455.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 61.91% |
| LMT221007C00460000 | 2022-09-30 11:31AM EDT | 460.00 | 0.13 | 0.00 | 0.25 | +0.07 | +116.67% | 10 | 24 | 65.43% |
| LMT221007C00465000 | 2022-09-29 10:20AM EDT | 465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 57.42% |
| LMT221007C00470000 | 2022-09-21 10:36AM EDT | 470.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 72.27% |
| LMT221007C00475000 | 2022-09-22 9:56AM EDT | 475.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 67.97% |
| LMT221007C00480000 | 2022-09-27 3:27PM EDT | 480.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 78.91% |
| LMT221007C00485000 | 2022-08-26 3:21PM EDT | 485.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 82.23% |
| LMT221007C00490000 | 2022-09-30 3:46PM EDT | 490.00 | 0.17 | 0.00 | 0.15 | +0.17 | - | 1 | 0 | 80.47% |
| LMT221007C00500000 | 2022-09-02 9:49AM EDT | 500.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 91.60% |
| LMT221007C00515000 | 2022-09-26 11:42AM EDT | 515.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 1 | 100.59% |
| LMT221007C00590000 | 2022-09-19 10:25AM EDT | 590.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 14 | 140.63% |
| LMT221007C00600000 | 2022-09-30 12:32PM EDT | 600.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 35 | 709 | 125.00% |
| LMT221007C00620000 | 2022-09-22 10:20AM EDT | 620.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 115 | 154.88% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT221007P00250000 | 2022-09-29 2:22PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 1 | 151.17% |
| LMT221007P00300000 | 2022-09-01 3:43PM EDT | 300.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 87.30% |
| LMT221007P00310000 | 2022-09-21 10:18AM EDT | 310.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 82.03% |
| LMT221007P00320000 | 2022-09-19 10:27AM EDT | 320.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 14 | 19 | 73.34% |
| LMT221007P00325000 | 2022-09-19 10:06AM EDT | 325.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 64.45% |
| LMT221007P00340000 | 2022-09-29 2:56PM EDT | 340.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 53.56% |
| LMT221007P00342500 | 2022-09-29 1:07PM EDT | 342.50 | 0.10 | 0.00 | 0.20 | +0.10 | - | - | 4 | 52.00% |
| LMT221007P00345000 | 2022-09-30 11:55AM EDT | 345.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 49.32% |
| LMT221007P00347500 | 2022-09-30 11:55AM EDT | 347.50 | 0.15 | 0.05 | 0.45 | +0.15 | - | 1 | 0 | 54.00% |
| LMT221007P00350000 | 2022-09-30 1:07PM EDT | 350.00 | 0.15 | 0.05 | 0.30 | -0.25 | -62.50% | 34 | 15 | 47.17% |
| LMT221007P00355000 | 2022-09-30 3:31PM EDT | 355.00 | 0.26 | 0.15 | 0.50 | +0.26 | - | 6 | 3 | 46.05% |
| LMT221007P00357500 | 2022-09-30 3:16PM EDT | 357.50 | 0.45 | 0.20 | 0.50 | +0.45 | - | 2 | 0 | 42.97% |
| LMT221007P00360000 | 2022-09-30 2:33PM EDT | 360.00 | 0.50 | 0.45 | 0.65 | -0.30 | -37.50% | 7 | 68 | 42.43% |
| LMT221007P00362500 | 2022-09-30 10:54AM EDT | 362.50 | 0.75 | 0.50 | 0.80 | +0.75 | - | 2 | 0 | 41.33% |
| LMT221007P00365000 | 2022-09-30 2:54PM EDT | 365.00 | 0.92 | 0.70 | 1.00 | -0.20 | -17.86% | 61 | 29 | 40.43% |
| LMT221007P00367500 | 2022-09-30 3:33PM EDT | 367.50 | 1.00 | 0.90 | 1.25 | +1.00 | - | 7 | 20 | 39.53% |
| LMT221007P00370000 | 2022-09-30 3:32PM EDT | 370.00 | 1.39 | 1.15 | 1.65 | -0.11 | -7.33% | 38 | 33 | 39.45% |
| LMT221007P00372500 | 2022-09-30 2:34PM EDT | 372.50 | 1.75 | 1.50 | 2.05 | +1.75 | - | 2 | 5 | 38.65% |
| LMT221007P00375000 | 2022-09-30 3:53PM EDT | 375.00 | 2.20 | 2.00 | 2.60 | -0.80 | -26.67% | 87 | 93 | 38.31% |
| LMT221007P00377500 | 2022-09-30 1:51PM EDT | 377.50 | 2.65 | 2.50 | 3.20 | +2.65 | - | 5 | 45 | 37.56% |
| LMT221007P00380000 | 2022-09-30 3:53PM EDT | 380.00 | 3.40 | 3.00 | 3.90 | -0.80 | -19.05% | 91 | 21 | 36.74% |
| LMT221007P00382500 | 2022-09-30 2:50PM EDT | 382.50 | 4.70 | 3.80 | 4.70 | +4.70 | - | 3 | 31 | 35.76% |
| LMT221007P00385000 | 2022-09-30 3:50PM EDT | 385.00 | 5.00 | 4.90 | 5.70 | +0.20 | +4.17% | 48 | 76 | 35.12% |
| LMT221007P00387500 | 2022-09-30 2:51PM EDT | 387.50 | 6.90 | 6.10 | 6.80 | +6.90 | - | 59 | 13 | 34.19% |
| LMT221007P00390000 | 2022-09-30 3:57PM EDT | 390.00 | 7.78 | 7.30 | 8.00 | -0.72 | -8.47% | 36 | 52 | 32.90% |
| LMT221007P00392500 | 2022-09-30 3:02PM EDT | 392.50 | 9.30 | 8.60 | 9.60 | +9.30 | - | 4 | 12 | 32.95% |
| LMT221007P00395000 | 2022-09-30 10:11AM EDT | 395.00 | 11.15 | 10.20 | 11.40 | +2.28 | +25.70% | 3 | 42 | 33.33% |
| LMT221007P00397500 | 2022-09-30 3:49PM EDT | 397.50 | 11.54 | 11.90 | 13.20 | +11.54 | - | 3 | 20 | 32.81% |
| LMT221007P00400000 | 2022-09-30 12:40PM EDT | 400.00 | 13.70 | 13.20 | 15.20 | +5.90 | +75.64% | 14 | 148 | 32.79% |
| LMT221007P00405000 | 2022-09-30 1:10PM EDT | 405.00 | 17.50 | 16.80 | 19.50 | +3.40 | +24.11% | 2 | 122 | 32.72% |
| LMT221007P00407500 | 2022-09-30 10:05AM EDT | 407.50 | 21.15 | 17.90 | 22.70 | +10.55 | +99.53% | 1 | 14 | 43.14% |
| LMT221007P00410000 | 2022-09-30 12:09PM EDT | 410.00 | 23.63 | 19.50 | 24.80 | +6.83 | +40.65% | 1 | 69 | 42.21% |
| LMT221007P00412500 | 2022-09-30 10:04AM EDT | 412.50 | 26.74 | 22.00 | 27.50 | +9.63 | +56.28% | 10 | 66 | 47.46% |
| LMT221007P00415000 | 2022-09-30 12:40PM EDT | 415.00 | 27.33 | 24.00 | 32.20 | +7.33 | +36.65% | 6 | 75 | 70.35% |
| LMT221007P00417500 | 2022-09-29 1:50PM EDT | 417.50 | 27.80 | 27.00 | 34.70 | 0.00 | - | 1 | 25 | 73.84% |
| LMT221007P00420000 | 2022-09-30 3:59PM EDT | 420.00 | 33.41 | 30.00 | 35.40 | +3.91 | +13.25% | 6 | 113 | 60.82% |
| LMT221007P00422500 | 2022-09-29 9:43AM EDT | 422.50 | 26.50 | 32.00 | 38.50 | 0.00 | - | 2 | 28 | 69.92% |
| LMT221007P00425000 | 2022-09-30 2:35PM EDT | 425.00 | 37.75 | 34.20 | 40.30 | +8.45 | +28.84% | 1 | 29 | 65.58% |
| LMT221007P00427500 | 2022-09-30 3:16PM EDT | 427.50 | 40.58 | 36.70 | 43.60 | +32.38 | +394.88% | 1 | 2 | 77.00% |
| LMT221007P00430000 | 2022-09-29 11:42AM EDT | 430.00 | 37.34 | 39.10 | 46.10 | 0.00 | - | 8 | 16 | 79.98% |
| LMT221007P00435000 | 2022-09-29 10:10AM EDT | 435.00 | 42.10 | 44.20 | 51.00 | 0.00 | - | 3 | 0 | 84.74% |
| LMT221007P00440000 | 2022-09-27 10:15AM EDT | 440.00 | 34.10 | 49.00 | 56.50 | 0.00 | - | 2 | 0 | 95.65% |
| LMT221007P00445000 | 2022-09-27 10:15AM EDT | 445.00 | 38.60 | 54.20 | 61.10 | 0.00 | - | 1 | 0 | 96.92% |
© 2022 Yahoo. Alle Rechte vorbehalten.
