Deutsche Märkte öffnen in 2 Stunden 54 Minuten

Lockheed Martin Corporation (LMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
386,29-3,50 (-0,90%)
Börsenschluss: 04:04PM EDT
387,51 +1,22 (+0,32%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT221007C003475002022-09-30 12:39PM EDT347.5040.5636.0041.10+40.56-4081.03%
LMT221007C003500002022-09-30 12:08PM EDT350.0036.6934.7040.00+36.69-20061.87%
LMT221007C003550002022-09-22 10:57AM EDT355.0065.0028.7033.800.00--071.26%
LMT221007C003600002022-09-26 10:22AM EDT360.0052.0024.0029.10+52.00--165.86%
LMT221007C003700002022-09-29 10:50AM EDT370.0024.1017.7018.90+24.10--147.27%
LMT221007C003750002022-09-28 9:45AM EDT375.0020.8313.7014.900.00-4445.14%
LMT221007C003825002022-09-30 3:59PM EDT382.508.708.409.40+8.70-4040.96%
LMT221007C003850002022-09-30 3:05PM EDT385.007.506.907.80+7.50-2639.64%
LMT221007C003875002022-09-30 3:59PM EDT387.505.905.706.40+5.90-74238.68%
LMT221007C003900002022-09-30 3:58PM EDT390.004.824.505.10+4.82-1661837.49%
LMT221007C003925002022-09-30 3:58PM EDT392.504.003.404.10+4.00-336637.16%
LMT221007C003950002022-09-30 3:59PM EDT395.002.752.503.30+2.75-504837.20%
LMT221007C003975002022-09-30 2:49PM EDT397.502.061.852.50+2.06-171836.38%
LMT221007C004000002022-09-30 3:59PM EDT400.001.501.351.75-1.45-49.15%33828134.88%
LMT221007C004050002022-09-30 3:54PM EDT405.000.800.600.90-0.95-54.29%13314233.96%
LMT221007C004075002022-09-30 3:31PM EDT407.500.660.400.65-0.34-34.00%143933.94%
LMT221007C004100002022-09-30 3:17PM EDT410.000.450.350.50-0.45-50.00%1467234.52%
LMT221007C004125002022-09-30 3:31PM EDT412.500.270.150.40-0.28-50.91%234935.43%
LMT221007C004150002022-09-30 2:15PM EDT415.000.290.100.35-0.21-42.00%145536.91%
LMT221007C004175002022-09-30 11:33AM EDT417.500.400.050.30+0.12+42.86%132938.23%
LMT221007C004200002022-09-30 3:25PM EDT420.000.130.100.20-0.22-62.86%6123537.74%
LMT221007C004225002022-09-30 10:11AM EDT422.500.100.000.20-0.27-72.97%13739.94%
LMT221007C004250002022-09-30 9:50AM EDT425.000.160.000.35+0.01+6.67%1011246.44%
LMT221007C004275002022-09-28 9:57AM EDT427.500.440.000.300.00-61947.36%
LMT221007C004300002022-09-30 3:58PM EDT430.000.100.050.20-0.10-50.00%209746.34%
LMT221007C004325002022-09-26 12:30PM EDT432.501.300.000.300.00-123951.76%
LMT221007C004350002022-09-29 10:06AM EDT435.000.200.000.150.00-55748.34%
LMT221007C004375002022-09-28 11:15AM EDT437.500.200.000.300.00-31050.29%
LMT221007C004400002022-09-30 10:41AM EDT440.000.100.000.100.00-108349.41%
LMT221007C004450002022-09-26 9:30AM EDT445.000.550.000.300.00-11456.06%
LMT221007C004500002022-09-30 11:39AM EDT450.000.050.000.050.00-57351.95%
LMT221007C004550002022-09-29 12:25PM EDT455.000.050.000.250.00-21361.91%
LMT221007C004600002022-09-30 11:31AM EDT460.000.130.000.25+0.07+116.67%102465.43%
LMT221007C004650002022-09-29 10:20AM EDT465.000.050.000.050.00-21057.42%
LMT221007C004700002022-09-21 10:36AM EDT470.000.650.000.250.00-1472.27%
LMT221007C004750002022-09-22 9:56AM EDT475.000.050.000.100.00-11167.97%
LMT221007C004800002022-09-27 3:27PM EDT480.000.080.000.250.00-21178.91%
LMT221007C004850002022-08-26 3:21PM EDT485.000.500.000.250.00-1182.23%
LMT221007C004900002022-09-30 3:46PM EDT490.000.170.000.15+0.17-1080.47%
LMT221007C005000002022-09-02 9:49AM EDT500.000.150.000.250.00-1191.60%
LMT221007C005150002022-09-26 11:42AM EDT515.000.100.000.250.00-41100.59%
LMT221007C005900002022-09-19 10:25AM EDT590.000.050.000.250.00-1214140.63%
LMT221007C006000002022-09-30 12:32PM EDT600.000.010.000.05-0.04-80.00%35709125.00%
LMT221007C006200002022-09-22 10:20AM EDT620.000.050.000.250.00--115154.88%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT221007P002500002022-09-29 2:22PM EDT250.000.050.000.25+0.05--1151.17%
LMT221007P003000002022-09-01 3:43PM EDT300.000.100.000.150.00--487.30%
LMT221007P003100002022-09-21 10:18AM EDT310.000.050.000.250.00-1282.03%
LMT221007P003200002022-09-19 10:27AM EDT320.000.050.000.300.00-141973.34%
LMT221007P003250002022-09-19 10:06AM EDT325.000.050.000.200.00-11164.45%
LMT221007P003400002022-09-29 2:56PM EDT340.000.150.000.350.00-2253.56%
LMT221007P003425002022-09-29 1:07PM EDT342.500.100.000.20+0.10--452.00%
LMT221007P003450002022-09-30 11:55AM EDT345.000.100.000.200.00-2249.32%
LMT221007P003475002022-09-30 11:55AM EDT347.500.150.050.45+0.15-1054.00%
LMT221007P003500002022-09-30 1:07PM EDT350.000.150.050.30-0.25-62.50%341547.17%
LMT221007P003550002022-09-30 3:31PM EDT355.000.260.150.50+0.26-6346.05%
LMT221007P003575002022-09-30 3:16PM EDT357.500.450.200.50+0.45-2042.97%
LMT221007P003600002022-09-30 2:33PM EDT360.000.500.450.65-0.30-37.50%76842.43%
LMT221007P003625002022-09-30 10:54AM EDT362.500.750.500.80+0.75-2041.33%
LMT221007P003650002022-09-30 2:54PM EDT365.000.920.701.00-0.20-17.86%612940.43%
LMT221007P003675002022-09-30 3:33PM EDT367.501.000.901.25+1.00-72039.53%
LMT221007P003700002022-09-30 3:32PM EDT370.001.391.151.65-0.11-7.33%383339.45%
LMT221007P003725002022-09-30 2:34PM EDT372.501.751.502.05+1.75-2538.65%
LMT221007P003750002022-09-30 3:53PM EDT375.002.202.002.60-0.80-26.67%879338.31%
LMT221007P003775002022-09-30 1:51PM EDT377.502.652.503.20+2.65-54537.56%
LMT221007P003800002022-09-30 3:53PM EDT380.003.403.003.90-0.80-19.05%912136.74%
LMT221007P003825002022-09-30 2:50PM EDT382.504.703.804.70+4.70-33135.76%
LMT221007P003850002022-09-30 3:50PM EDT385.005.004.905.70+0.20+4.17%487635.12%
LMT221007P003875002022-09-30 2:51PM EDT387.506.906.106.80+6.90-591334.19%
LMT221007P003900002022-09-30 3:57PM EDT390.007.787.308.00-0.72-8.47%365232.90%
LMT221007P003925002022-09-30 3:02PM EDT392.509.308.609.60+9.30-41232.95%
LMT221007P003950002022-09-30 10:11AM EDT395.0011.1510.2011.40+2.28+25.70%34233.33%
LMT221007P003975002022-09-30 3:49PM EDT397.5011.5411.9013.20+11.54-32032.81%
LMT221007P004000002022-09-30 12:40PM EDT400.0013.7013.2015.20+5.90+75.64%1414832.79%
LMT221007P004050002022-09-30 1:10PM EDT405.0017.5016.8019.50+3.40+24.11%212232.72%
LMT221007P004075002022-09-30 10:05AM EDT407.5021.1517.9022.70+10.55+99.53%11443.14%
LMT221007P004100002022-09-30 12:09PM EDT410.0023.6319.5024.80+6.83+40.65%16942.21%
LMT221007P004125002022-09-30 10:04AM EDT412.5026.7422.0027.50+9.63+56.28%106647.46%
LMT221007P004150002022-09-30 12:40PM EDT415.0027.3324.0032.20+7.33+36.65%67570.35%
LMT221007P004175002022-09-29 1:50PM EDT417.5027.8027.0034.700.00-12573.84%
LMT221007P004200002022-09-30 3:59PM EDT420.0033.4130.0035.40+3.91+13.25%611360.82%
LMT221007P004225002022-09-29 9:43AM EDT422.5026.5032.0038.500.00-22869.92%
LMT221007P004250002022-09-30 2:35PM EDT425.0037.7534.2040.30+8.45+28.84%12965.58%
LMT221007P004275002022-09-30 3:16PM EDT427.5040.5836.7043.60+32.38+394.88%1277.00%
LMT221007P004300002022-09-29 11:42AM EDT430.0037.3439.1046.100.00-81679.98%
LMT221007P004350002022-09-29 10:10AM EDT435.0042.1044.2051.000.00-3084.74%
LMT221007P004400002022-09-27 10:15AM EDT440.0034.1049.0056.500.00-2095.65%
LMT221007P004450002022-09-27 10:15AM EDT445.0038.6054.2061.100.00-1096.92%