Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.129,08 -162,14 (-0,76%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230203C00380000 | 2023-01-10 3:50PM EST | 380.00 | 84.70 | 78.80 | 81.90 | 0.00 | - | - | 2 | 78.78% |
| LMT230203C00400000 | 2023-01-25 10:01AM EST | 400.00 | 55.00 | 58.90 | 61.90 | 0.00 | - | 1 | 16 | 61.67% |
| LMT230203C00405000 | 2023-01-26 12:59PM EST | 405.00 | 57.00 | 53.90 | 56.90 | 0.00 | - | 1 | 8 | 57.18% |
| LMT230203C00420000 | 2023-01-27 12:19PM EST | 420.00 | 38.90 | 39.20 | 41.80 | -0.50 | -1.27% | 1 | 6 | 57.08% |
| LMT230203C00425000 | 2023-01-25 2:57PM EST | 425.00 | 31.38 | 34.40 | 36.90 | 0.00 | - | 2 | 5 | 52.43% |
| LMT230203C00430000 | 2023-01-25 3:20PM EST | 430.00 | 25.83 | 29.30 | 32.00 | 0.00 | - | 5 | 7 | 47.63% |
| LMT230203C00435000 | 2023-01-26 9:53AM EST | 435.00 | 25.00 | 24.60 | 26.80 | 0.00 | - | 1 | 17 | 40.71% |
| LMT230203C00440000 | 2023-01-27 9:34AM EST | 440.00 | 22.74 | 20.10 | 21.60 | +1.74 | +8.29% | 1 | 39 | 33.83% |
| LMT230203C00445000 | 2023-01-27 3:06PM EST | 445.00 | 16.82 | 16.00 | 17.10 | -1.38 | -7.58% | 27 | 218 | 30.80% |
| LMT230203C00450000 | 2023-01-27 1:23PM EST | 450.00 | 11.80 | 11.50 | 12.90 | -2.07 | -14.92% | 12 | 233 | 28.22% |
| LMT230203C00455000 | 2023-01-27 3:50PM EST | 455.00 | 9.00 | 8.30 | 8.70 | +0.20 | +2.27% | 89 | 428 | 24.25% |
| LMT230203C00460000 | 2023-01-27 3:57PM EST | 460.00 | 5.60 | 5.30 | 5.70 | -0.65 | -10.40% | 255 | 777 | 23.22% |
| LMT230203C00462500 | 2023-01-27 3:58PM EST | 462.50 | 4.50 | 4.10 | 4.50 | -0.55 | -10.89% | 157 | 381 | 22.91% |
| LMT230203C00465000 | 2023-01-27 3:50PM EST | 465.00 | 3.30 | 3.10 | 3.50 | -0.68 | -17.09% | 101 | 202 | 22.73% |
| LMT230203C00467500 | 2023-01-27 3:59PM EST | 467.50 | 2.50 | 2.35 | 2.85 | -0.40 | -13.79% | 88 | 109 | 23.39% |
| LMT230203C00470000 | 2023-01-27 3:59PM EST | 470.00 | 1.78 | 1.65 | 2.10 | -0.62 | -25.83% | 265 | 263 | 22.97% |
| LMT230203C00472500 | 2023-01-27 3:59PM EST | 472.50 | 1.34 | 1.25 | 1.60 | -0.58 | -30.21% | 50 | 43 | 23.13% |
| LMT230203C00475000 | 2023-01-27 3:46PM EST | 475.00 | 1.15 | 0.85 | 1.20 | -0.14 | -10.85% | 81 | 160 | 23.27% |
| LMT230203C00477500 | 2023-01-27 11:21AM EST | 477.50 | 1.00 | 0.65 | 0.80 | +0.05 | +5.26% | 3 | 32 | 22.69% |
| LMT230203C00480000 | 2023-01-27 3:24PM EST | 480.00 | 0.60 | 0.45 | 0.70 | -0.16 | -21.05% | 47 | 142 | 24.00% |
| LMT230203C00485000 | 2023-01-27 3:54PM EST | 485.00 | 0.39 | 0.25 | 0.45 | -0.17 | -30.36% | 31 | 262 | 25.34% |
| LMT230203C00490000 | 2023-01-27 2:44PM EST | 490.00 | 0.25 | 0.10 | 0.35 | -0.15 | -37.50% | 5 | 70 | 27.56% |
| LMT230203C00495000 | 2023-01-26 3:38PM EST | 495.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 84 | 30.13% |
| LMT230203C00500000 | 2023-01-27 3:39PM EST | 500.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 26 | 218 | 31.15% |
| LMT230203C00505000 | 2023-01-27 12:47PM EST | 505.00 | 0.11 | 0.00 | 0.20 | -0.04 | -26.67% | 17 | 62 | 34.23% |
| LMT230203C00510000 | 2023-01-27 3:54PM EST | 510.00 | 0.16 | 0.00 | 0.25 | +0.01 | +6.67% | 12 | 455 | 38.53% |
| LMT230203C00515000 | 2023-01-24 1:02PM EST | 515.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 43 | 38.38% |
| LMT230203C00520000 | 2023-01-27 3:54PM EST | 520.00 | 0.11 | 0.00 | 0.25 | -0.01 | -8.33% | 10 | 13 | 44.43% |
| LMT230203C00525000 | 2023-01-10 10:55AM EST | 525.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 47.27% |
| LMT230203C00530000 | 2023-01-26 1:19PM EST | 530.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 48.44% |
| LMT230203C00535000 | 2023-01-25 2:59PM EST | 535.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 52.83% |
| LMT230203C00540000 | 2023-01-24 1:02PM EST | 540.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 18 | 50.49% |
| LMT230203C00545000 | 2023-01-24 9:34AM EST | 545.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 51.47% |
| LMT230203C00550000 | 2023-01-09 11:43AM EST | 550.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 53.91% |
| LMT230203C00555000 | 2023-01-20 3:15PM EST | 555.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 56.25% |
| LMT230203C00590000 | 2023-01-25 2:55PM EST | 590.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 21 | 71.88% |
| LMT230203C00600000 | 2023-01-24 9:31AM EST | 600.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 75.98% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT230203P00330000 | 2023-01-23 2:52PM EST | 330.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 77 | 95.31% |
| LMT230203P00350000 | 2023-01-24 12:47PM EST | 350.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 79.88% |
| LMT230203P00360000 | 2023-01-17 2:37PM EST | 360.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 49 | 66.99% |
| LMT230203P00370000 | 2023-01-23 3:38PM EST | 370.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 66.99% |
| LMT230203P00375000 | 2023-01-20 10:53AM EST | 375.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 63.28% |
| LMT230203P00380000 | 2023-01-24 10:34AM EST | 380.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 53.52% |
| LMT230203P00390000 | 2023-01-26 10:04AM EST | 390.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 30 | 52 | 52.34% |
| LMT230203P00395000 | 2023-01-27 2:26PM EST | 395.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 24 | 47.36% |
| LMT230203P00400000 | 2023-01-27 2:13PM EST | 400.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 3 | 98 | 46.39% |
| LMT230203P00405000 | 2023-01-27 10:22AM EST | 405.00 | 0.10 | 0.00 | 0.20 | -0.18 | -64.29% | 1 | 207 | 44.63% |
| LMT230203P00410000 | 2023-01-26 9:52AM EST | 410.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 40.92% |
| LMT230203P00415000 | 2023-01-27 3:58PM EST | 415.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 13 | 45 | 37.21% |
| LMT230203P00420000 | 2023-01-27 3:58PM EST | 420.00 | 0.17 | 0.10 | 0.25 | -0.12 | -41.38% | 15 | 388 | 34.72% |
| LMT230203P00425000 | 2023-01-27 3:34PM EST | 425.00 | 0.22 | 0.15 | 0.30 | -0.16 | -42.11% | 19 | 83 | 31.93% |
| LMT230203P00430000 | 2023-01-27 3:25PM EST | 430.00 | 0.30 | 0.30 | 0.35 | -0.17 | -36.17% | 29 | 122 | 28.81% |
| LMT230203P00435000 | 2023-01-27 3:58PM EST | 435.00 | 0.49 | 0.40 | 0.50 | -0.16 | -24.62% | 49 | 131 | 26.73% |
| LMT230203P00440000 | 2023-01-27 3:58PM EST | 440.00 | 0.74 | 0.70 | 0.90 | -0.31 | -29.52% | 53 | 243 | 26.10% |
| LMT230203P00445000 | 2023-01-27 3:56PM EST | 445.00 | 1.15 | 1.15 | 1.45 | -0.47 | -29.01% | 102 | 130 | 24.81% |
| LMT230203P00450000 | 2023-01-27 2:51PM EST | 450.00 | 2.15 | 2.00 | 2.30 | -0.39 | -15.35% | 11 | 83 | 23.47% |
| LMT230203P00455000 | 2023-01-27 3:57PM EST | 455.00 | 3.40 | 3.30 | 3.70 | -0.60 | -15.00% | 114 | 161 | 22.60% |
| LMT230203P00460000 | 2023-01-27 3:42PM EST | 460.00 | 5.00 | 5.30 | 5.80 | -0.90 | -15.25% | 46 | 47 | 22.04% |
| LMT230203P00462500 | 2023-01-27 3:23PM EST | 462.50 | 7.15 | 6.60 | 7.00 | -0.12 | -1.65% | 92 | 142 | 21.31% |
| LMT230203P00465000 | 2023-01-27 3:01PM EST | 465.00 | 7.96 | 7.90 | 8.60 | -0.70 | -8.08% | 18 | 37 | 21.47% |
| LMT230203P00470000 | 2023-01-27 3:18PM EST | 470.00 | 11.80 | 11.30 | 12.50 | +1.74 | +17.30% | 4 | 29 | 22.97% |
| LMT230203P00475000 | 2023-01-27 2:45PM EST | 475.00 | 15.95 | 15.30 | 16.80 | +0.75 | +4.93% | 15 | 17 | 24.54% |
| LMT230203P00480000 | 2023-01-27 3:07PM EST | 480.00 | 20.40 | 19.50 | 21.50 | -7.90 | -27.92% | 3 | 5 | 27.27% |
| LMT230203P00485000 | 2023-01-26 10:01AM EST | 485.00 | 26.12 | 23.50 | 26.50 | 0.00 | - | 1 | 14 | 31.68% |
| LMT230203P00490000 | 2023-01-24 12:25PM EST | 490.00 | 43.73 | 28.70 | 31.20 | 0.00 | - | 3 | 0 | 33.08% |
| LMT230203P00495000 | 2023-01-13 3:53PM EST | 495.00 | 45.20 | 33.50 | 36.40 | 0.00 | - | 1 | 0 | 39.01% |
| LMT230203P00500000 | 2023-01-06 11:36AM EST | 500.00 | 20.00 | 38.50 | 41.30 | 0.00 | - | 2 | 0 | 41.82% |
| LMT230203P00515000 | 2023-01-06 9:56AM EST | 515.00 | 33.00 | 53.40 | 56.40 | 0.00 | - | 1 | 0 | 53.86% |
