Deutsche Märkte schließen in 5 Stunden 33 Minuten

Lockheed Martin Corporation (LMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
345,07+0,73 (+0,21%)
Börsenschluss: 4:03PM EDT
345,93 0,86 (0,25%)
Vorbörslich: 05:29AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT210917C001700002021-08-30 3:41PM EDT170.00192.890.000.000.00--00.00%
LMT210917C001750002021-08-30 3:41PM EDT175.00187.870.000.000.00-400.00%
LMT210917C002000002021-08-25 5:30PM EDT200.00141.900.000.000.00-100.00%
LMT210917C002200002021-08-25 5:30PM EDT220.00120.100.000.000.00-2500.00%
LMT210917C002450002021-08-25 5:30PM EDT245.00141.170.000.000.00--00.00%
LMT210917C002500002021-08-25 5:30PM EDT250.00136.250.000.000.00-1000.00%
LMT210917C002550002021-08-25 5:30PM EDT255.00131.250.000.000.00-700.00%
LMT210917C002600002021-08-25 5:30PM EDT260.00126.250.000.000.00-400.00%
LMT210917C002650002021-08-30 3:45PM EDT265.0096.660.000.000.00-4000.00%
LMT210917C002700002021-08-30 3:43PM EDT270.0091.430.000.000.00-2400.00%
LMT210917C002750002021-08-30 3:43PM EDT275.0087.400.000.000.00-900.00%
LMT210917C002800002021-08-25 5:30PM EDT280.00107.000.000.000.00-2500.00%
LMT210917C002850002021-09-03 12:15PM EDT285.0070.970.000.000.00-100.00%
LMT210917C002900002021-08-25 5:30PM EDT290.0082.200.000.000.00-100.00%
LMT210917C002950002021-09-13 9:30AM EDT295.0047.200.000.000.00-100.00%
LMT210917C003000002021-09-03 2:03PM EDT300.0057.430.000.000.00-500.00%
LMT210917C003050002021-08-25 5:30PM EDT305.0082.600.000.000.00-2500.00%
LMT210917C003100002021-08-30 3:45PM EDT310.0051.640.000.000.00-1000.00%
LMT210917C003150002021-08-25 5:30PM EDT315.0046.000.000.000.00-100.00%
LMT210917C003200002021-09-13 9:30AM EDT320.0022.660.000.000.00-100.00%
LMT210917C003250002021-09-15 9:54AM EDT325.0020.500.000.000.00-300.00%
LMT210917C003300002021-09-15 1:17PM EDT330.0016.080.000.000.00-500.00%
LMT210917C003350002021-09-15 11:30AM EDT335.0011.220.000.000.00-1900.00%
LMT210917C003400002021-09-15 9:32AM EDT340.006.300.000.000.00-400.00%
LMT210917C003450002021-09-15 3:59PM EDT345.001.800.000.000.00-30700.00%
LMT210917C003500002021-09-15 3:57PM EDT350.000.250.000.000.00-1,20206.25%
LMT210917C003525002021-09-15 3:43PM EDT352.500.150.000.000.00-4106.25%
LMT210917C003550002021-09-15 3:29PM EDT355.000.090.000.000.00-112012.50%
LMT210917C003575002021-09-15 11:40AM EDT357.500.060.000.000.00-20012.50%
LMT210917C003600002021-09-15 3:08PM EDT360.000.030.000.000.00-13012.50%
LMT210917C003625002021-09-15 10:24AM EDT362.500.060.000.000.00-2012.50%
LMT210917C003650002021-09-15 12:51PM EDT365.000.010.000.000.00-11012.50%
LMT210917C003675002021-09-15 2:53PM EDT367.500.040.000.000.00-9025.00%
LMT210917C003700002021-09-15 3:29PM EDT370.000.030.000.000.00-42025.00%
LMT210917C003725002021-09-15 2:21PM EDT372.500.050.000.000.00-1025.00%
LMT210917C003750002021-09-15 11:56AM EDT375.000.050.000.000.00-5025.00%
LMT210917C003775002021-09-10 3:54PM EDT377.500.110.000.000.00-5025.00%
LMT210917C003800002021-09-15 1:40PM EDT380.000.030.000.000.00-5025.00%
LMT210917C003850002021-09-14 3:48PM EDT385.000.030.000.000.00-35025.00%
LMT210917C003900002021-09-15 11:48AM EDT390.000.030.000.000.00-5025.00%
LMT210917C003950002021-09-15 1:47PM EDT395.000.010.000.000.00-1050.00%
LMT210917C004000002021-09-14 3:04PM EDT400.000.060.000.000.00-3050.00%
LMT210917C004050002021-09-14 10:30AM EDT405.000.170.000.000.00-1050.00%
LMT210917C004100002021-09-10 12:46PM EDT410.000.050.000.000.00-2050.00%
LMT210917C004150002021-09-07 1:09PM EDT415.000.050.000.000.00-1050.00%
LMT210917C004200002021-09-15 3:21PM EDT420.000.010.000.000.00-1050.00%
LMT210917C004250002021-09-14 10:56AM EDT425.000.200.000.000.00-1050.00%
LMT210917C004300002021-09-10 2:37PM EDT430.000.230.000.000.00-20050.00%
LMT210917C004350002021-09-01 9:30AM EDT435.000.140.000.000.00-1050.00%
LMT210917C004400002021-09-07 11:14AM EDT440.000.050.000.000.00-1050.00%
LMT210917C004500002021-09-08 3:42PM EDT450.000.020.000.000.00-1050.00%
LMT210917C004600002021-09-07 9:30AM EDT460.000.020.000.000.00-1050.00%
LMT210917C004700002021-09-13 1:44PM EDT470.000.100.000.000.00-2050.00%
LMT210917C004800002021-09-01 9:30AM EDT480.000.090.000.000.00-1050.00%
LMT210917C004900002021-08-25 5:30PM EDT490.000.410.050.000.00-660162.50%
LMT210917C005000002021-08-25 5:30PM EDT500.000.150.000.000.00-3050.00%
LMT210917C005200002021-08-25 5:30PM EDT520.000.600.100.000.00-300199.22%
LMT210917C005400002021-08-25 5:30PM EDT540.000.150.000.000.00-1050.00%
LMT210917C005600002021-08-25 5:30PM EDT560.000.390.050.000.00--0217.19%
LMT210917C005800002021-08-30 1:13PM EDT580.000.100.000.000.00-4050.00%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT210917P001650002021-08-25 5:31PM EDT165.000.100.000.000.00-30050.00%
LMT210917P001700002021-08-25 5:31PM EDT170.000.510.000.000.00-1050.00%
LMT210917P001750002021-08-25 5:31PM EDT175.001.070.000.000.00-10050.00%
LMT210917P001800002021-08-25 5:31PM EDT180.000.700.000.000.00-1050.00%
LMT210917P001900002021-08-25 5:31PM EDT190.000.100.000.000.00-10100.00%
LMT210917P001950002021-08-23 3:23PM EDT195.000.050.000.000.00-21050.00%
LMT210917P002000002021-08-25 5:31PM EDT200.000.050.000.000.00-1050.00%
LMT210917P002100002021-09-10 2:37PM EDT210.000.020.000.000.00-1050.00%
LMT210917P002150002021-08-24 1:41PM EDT215.000.050.000.000.00--050.00%
LMT210917P002200002021-08-25 2:38PM EDT220.000.050.000.000.00-2050.00%
LMT210917P002250002021-09-15 1:34PM EDT225.000.010.000.000.00-160050.00%
LMT210917P002300002021-08-27 10:38AM EDT230.000.050.000.000.00-1050.00%
LMT210917P002350002021-08-24 1:36PM EDT235.000.100.000.000.00--050.00%
LMT210917P002400002021-09-15 10:45AM EDT240.000.010.000.000.00-50050.00%
LMT210917P002450002021-09-07 1:49PM EDT245.000.050.000.000.00-6050.00%
LMT210917P002500002021-08-31 10:24AM EDT250.000.050.000.000.00-7050.00%
LMT210917P002550002021-08-31 3:40PM EDT255.000.050.000.000.00-15050.00%
LMT210917P002600002021-08-31 10:48AM EDT260.000.050.000.000.00-6050.00%
LMT210917P002650002021-09-01 11:08AM EDT265.000.050.000.000.00-4050.00%
LMT210917P002700002021-08-31 3:01PM EDT270.000.100.000.000.00-7050.00%
LMT210917P002750002021-09-10 3:58PM EDT275.000.020.000.000.00-2050.00%
LMT210917P002800002021-09-02 10:23AM EDT280.000.050.000.000.00-30050.00%
LMT210917P002850002021-09-03 10:35AM EDT285.000.050.000.000.00-6050.00%
LMT210917P002900002021-09-08 12:15PM EDT290.000.050.000.000.00-2050.00%
LMT210917P002950002021-09-08 12:16PM EDT295.000.050.000.000.00-4050.00%
LMT210917P003000002021-09-15 11:06AM EDT300.000.100.000.000.00-1050.00%
LMT210917P003050002021-09-15 2:14PM EDT305.000.230.000.000.00-5025.00%
LMT210917P003100002021-09-14 1:17PM EDT310.000.050.000.000.00-1025.00%
LMT210917P003150002021-09-15 2:14PM EDT315.000.280.000.000.00-5025.00%
LMT210917P003200002021-09-15 3:55PM EDT320.000.050.000.000.00-5025.00%
LMT210917P003250002021-09-15 1:03PM EDT325.000.090.000.000.00-5025.00%
LMT210917P003300002021-09-15 2:42PM EDT330.000.180.000.000.00-44012.50%
LMT210917P003350002021-09-15 3:19PM EDT335.000.300.000.000.00-116012.50%
LMT210917P003400002021-09-15 3:37PM EDT340.000.500.000.000.00-32706.25%
LMT210917P003450002021-09-15 3:53PM EDT345.001.760.000.000.00-31400.10%
LMT210917P003500002021-09-15 3:52PM EDT350.004.800.000.000.00-12400.00%
LMT210917P003525002021-09-15 3:58PM EDT352.507.900.000.000.00-2100.00%
LMT210917P003550002021-09-15 3:50PM EDT355.009.790.000.000.00-7200.00%
LMT210917P003575002021-09-15 11:21AM EDT357.5011.350.000.000.00-200.00%
LMT210917P003600002021-09-15 3:55PM EDT360.0014.600.000.000.00-8600.00%
LMT210917P003625002021-09-15 3:00PM EDT362.5018.030.000.000.00-400.00%
LMT210917P003650002021-09-15 3:46PM EDT365.0019.600.000.000.00-4600.00%
LMT210917P003675002021-09-15 3:42PM EDT367.5022.180.000.000.00-100.00%
LMT210917P003700002021-09-15 3:38PM EDT370.0024.250.000.000.00-1300.00%
LMT210917P003725002021-09-08 9:39AM EDT372.5021.100.000.000.00-100.00%
LMT210917P003750002021-09-15 3:34PM EDT375.0029.710.000.000.00-1700.00%
LMT210917P003800002021-09-15 10:04AM EDT380.0033.840.000.000.00-100.00%
LMT210917P003850002021-09-14 9:35AM EDT385.0037.970.000.000.00-500.00%
LMT210917P003900002021-09-10 12:32PM EDT390.0043.400.000.000.00-300.00%
LMT210917P003950002021-09-07 11:12AM EDT395.0044.300.000.000.00-100.00%
LMT210917P004000002021-09-15 11:27AM EDT400.0055.400.000.000.00-100.00%
LMT210917P004050002021-08-31 3:11PM EDT405.0045.710.000.000.00-200.00%
LMT210917P004100002021-09-07 11:11AM EDT410.0059.300.000.000.00-200.00%
LMT210917P004150002021-08-25 5:31PM EDT415.0039.190.000.000.00-100.00%
LMT210917P004200002021-08-25 5:31PM EDT420.0054.050.000.000.00-200.00%
LMT210917P004250002021-08-25 5:31PM EDT425.0062.800.000.000.00--00.00%
LMT210917P004300002021-08-27 9:31AM EDT430.0069.100.000.000.00-100.00%
LMT210917P004400002021-08-25 5:31PM EDT440.0060.000.000.000.00--00.00%
LMT210917P004500002021-08-25 5:31PM EDT450.0068.300.000.000.00--20.00%