Deutsche Märkte geschlossen

Lockheed Martin Corporation (LMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
459,60-0,21 (-0,05%)
Börsenschluss: 04:04PM EST
459,61 +0,01 (+0,00%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT230203C003800002023-01-10 3:50PM EST380.0084.7078.8081.900.00--278.78%
LMT230203C004000002023-01-25 10:01AM EST400.0055.0058.9061.900.00-11661.67%
LMT230203C004050002023-01-26 12:59PM EST405.0057.0053.9056.900.00-1857.18%
LMT230203C004200002023-01-27 12:19PM EST420.0038.9039.2041.80-0.50-1.27%1657.08%
LMT230203C004250002023-01-25 2:57PM EST425.0031.3834.4036.900.00-2552.43%
LMT230203C004300002023-01-25 3:20PM EST430.0025.8329.3032.000.00-5747.63%
LMT230203C004350002023-01-26 9:53AM EST435.0025.0024.6026.800.00-11740.71%
LMT230203C004400002023-01-27 9:34AM EST440.0022.7420.1021.60+1.74+8.29%13933.83%
LMT230203C004450002023-01-27 3:06PM EST445.0016.8216.0017.10-1.38-7.58%2721830.80%
LMT230203C004500002023-01-27 1:23PM EST450.0011.8011.5012.90-2.07-14.92%1223328.22%
LMT230203C004550002023-01-27 3:50PM EST455.009.008.308.70+0.20+2.27%8942824.25%
LMT230203C004600002023-01-27 3:57PM EST460.005.605.305.70-0.65-10.40%25577723.22%
LMT230203C004625002023-01-27 3:58PM EST462.504.504.104.50-0.55-10.89%15738122.91%
LMT230203C004650002023-01-27 3:50PM EST465.003.303.103.50-0.68-17.09%10120222.73%
LMT230203C004675002023-01-27 3:59PM EST467.502.502.352.85-0.40-13.79%8810923.39%
LMT230203C004700002023-01-27 3:59PM EST470.001.781.652.10-0.62-25.83%26526322.97%
LMT230203C004725002023-01-27 3:59PM EST472.501.341.251.60-0.58-30.21%504323.13%
LMT230203C004750002023-01-27 3:46PM EST475.001.150.851.20-0.14-10.85%8116023.27%
LMT230203C004775002023-01-27 11:21AM EST477.501.000.650.80+0.05+5.26%33222.69%
LMT230203C004800002023-01-27 3:24PM EST480.000.600.450.70-0.16-21.05%4714224.00%
LMT230203C004850002023-01-27 3:54PM EST485.000.390.250.45-0.17-30.36%3126225.34%
LMT230203C004900002023-01-27 2:44PM EST490.000.250.100.35-0.15-37.50%57027.56%
LMT230203C004950002023-01-26 3:38PM EST495.000.250.050.300.00-18430.13%
LMT230203C005000002023-01-27 3:39PM EST500.000.150.100.200.00-2621831.15%
LMT230203C005050002023-01-27 12:47PM EST505.000.110.000.20-0.04-26.67%176234.23%
LMT230203C005100002023-01-27 3:54PM EST510.000.160.000.25+0.01+6.67%1245538.53%
LMT230203C005150002023-01-24 1:02PM EST515.000.100.000.150.00-304338.38%
LMT230203C005200002023-01-27 3:54PM EST520.000.110.000.25-0.01-8.33%101344.43%
LMT230203C005250002023-01-10 10:55AM EST525.000.460.000.250.00-21147.27%
LMT230203C005300002023-01-26 1:19PM EST530.000.050.000.200.00-11148.44%
LMT230203C005350002023-01-25 2:59PM EST535.000.050.000.250.00-2552.83%
LMT230203C005400002023-01-24 1:02PM EST540.000.050.000.250.00-111850.49%
LMT230203C005450002023-01-24 9:34AM EST545.000.050.000.200.00-3451.47%
LMT230203C005500002023-01-09 11:43AM EST550.000.150.000.200.00-1753.91%
LMT230203C005550002023-01-20 3:15PM EST555.000.130.000.200.00-3056.25%
LMT230203C005900002023-01-25 2:55PM EST590.000.050.000.200.00-212171.88%
LMT230203C006000002023-01-24 9:31AM EST600.000.100.000.200.00-31275.98%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT230203P003300002023-01-23 2:52PM EST330.000.050.000.200.00-17795.31%
LMT230203P003500002023-01-24 12:47PM EST350.000.040.000.200.00-1779.88%
LMT230203P003600002023-01-17 2:37PM EST360.000.100.000.100.00-204966.99%
LMT230203P003700002023-01-23 3:38PM EST370.000.100.000.250.00-2366.99%
LMT230203P003750002023-01-20 10:53AM EST375.000.220.000.250.00-1163.28%
LMT230203P003800002023-01-24 10:34AM EST380.000.130.000.050.00-102753.52%
LMT230203P003900002023-01-26 10:04AM EST390.000.050.000.250.00-305252.34%
LMT230203P003950002023-01-27 2:26PM EST395.000.050.000.100.00-112447.36%
LMT230203P004000002023-01-27 2:13PM EST400.000.080.000.15-0.02-20.00%39846.39%
LMT230203P004050002023-01-27 10:22AM EST405.000.100.000.20-0.18-64.29%120744.63%
LMT230203P004100002023-01-26 9:52AM EST410.000.180.000.200.00-14240.92%
LMT230203P004150002023-01-27 3:58PM EST415.000.100.050.20-0.20-66.67%134537.21%
LMT230203P004200002023-01-27 3:58PM EST420.000.170.100.25-0.12-41.38%1538834.72%
LMT230203P004250002023-01-27 3:34PM EST425.000.220.150.30-0.16-42.11%198331.93%
LMT230203P004300002023-01-27 3:25PM EST430.000.300.300.35-0.17-36.17%2912228.81%
LMT230203P004350002023-01-27 3:58PM EST435.000.490.400.50-0.16-24.62%4913126.73%
LMT230203P004400002023-01-27 3:58PM EST440.000.740.700.90-0.31-29.52%5324326.10%
LMT230203P004450002023-01-27 3:56PM EST445.001.151.151.45-0.47-29.01%10213024.81%
LMT230203P004500002023-01-27 2:51PM EST450.002.152.002.30-0.39-15.35%118323.47%
LMT230203P004550002023-01-27 3:57PM EST455.003.403.303.70-0.60-15.00%11416122.60%
LMT230203P004600002023-01-27 3:42PM EST460.005.005.305.80-0.90-15.25%464722.04%
LMT230203P004625002023-01-27 3:23PM EST462.507.156.607.00-0.12-1.65%9214221.31%
LMT230203P004650002023-01-27 3:01PM EST465.007.967.908.60-0.70-8.08%183721.47%
LMT230203P004700002023-01-27 3:18PM EST470.0011.8011.3012.50+1.74+17.30%42922.97%
LMT230203P004750002023-01-27 2:45PM EST475.0015.9515.3016.80+0.75+4.93%151724.54%
LMT230203P004800002023-01-27 3:07PM EST480.0020.4019.5021.50-7.90-27.92%3527.27%
LMT230203P004850002023-01-26 10:01AM EST485.0026.1223.5026.500.00-11431.68%
LMT230203P004900002023-01-24 12:25PM EST490.0043.7328.7031.200.00-3033.08%
LMT230203P004950002023-01-13 3:53PM EST495.0045.2033.5036.400.00-1039.01%
LMT230203P005000002023-01-06 11:36AM EST500.0020.0038.5041.300.00-2041.82%
LMT230203P005150002023-01-06 9:56AM EST515.0033.0053.4056.400.00-1053.86%