LMT - Lockheed Martin Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT191213C003650002019-11-27 11:33AM EST365.0028.7520.1024.700.00--049.50%
LMT191213C003700002019-11-27 11:32AM EST370.0023.0415.0019.900.00-11043.48%
LMT191213C003750002019-11-27 11:32AM EST375.0017.689.7013.500.00-14227.16%
LMT191213C003800002019-12-05 9:58AM EST380.007.407.108.700.00-21021.03%
LMT191213C003825002019-12-06 11:09AM EST382.506.705.706.10+1.80+36.73%31716.44%
LMT191213C003850002019-12-06 3:03PM EST385.004.553.904.30+1.23+37.05%385315.41%
LMT191213C003875002019-12-06 3:50PM EST387.502.602.502.75+0.05+1.96%318514.30%
LMT191213C003900002019-12-06 3:53PM EST390.001.461.401.55+0.16+12.31%3314013.27%
LMT191213C003925002019-12-06 3:35PM EST392.500.800.650.80-0.05-5.88%3620312.76%
LMT191213C003950002019-12-06 3:40PM EST395.000.280.300.40-0.12-30.00%5411912.72%
LMT191213C003975002019-12-06 3:53PM EST397.500.150.050.20-0.12-44.44%558912.94%
LMT191213C004000002019-12-06 9:43AM EST400.000.130.000.20+0.03+30.00%26215.24%
LMT191213C004025002019-12-06 10:15AM EST402.500.110.000.20+0.06+120.00%116117.43%
LMT191213C004050002019-11-27 3:36PM EST405.000.400.050.000.00-35706.25%
LMT191213C004075002019-12-06 10:15AM EST407.500.110.000.00+0.05+83.33%12626.25%
LMT191213C004100002019-12-04 10:32AM EST410.000.010.000.000.00-16112.50%
LMT191213C004125002019-12-04 10:32AM EST412.500.180.000.000.00-168912.50%
LMT191213C004150002019-11-19 11:23AM EST415.000.270.000.250.00-1228.76%
Putsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT191213P003100002019-11-06 9:59AM EST310.000.250.000.000.00--125.00%
LMT191213P003300002019-11-06 11:59AM EST330.000.870.001.500.00--1070.36%
LMT191213P003400002019-11-19 9:56AM EST340.000.050.001.000.00-101554.79%
LMT191213P003450002019-12-04 2:32PM EST345.000.100.000.000.00-252512.50%
LMT191213P003475002019-11-19 9:54AM EST347.500.250.000.000.00-101012.50%
LMT191213P003500002019-11-26 9:40AM EST350.000.150.000.000.00-1612.50%
LMT191213P003525002019-11-22 9:50AM EST352.500.390.000.000.00-1912.50%
LMT191213P003550002019-12-06 9:47AM EST355.000.150.000.00-0.03-16.67%24912.50%
LMT191213P003575002019-11-15 11:59AM EST357.500.520.000.000.00-1612.50%
LMT191213P003600002019-12-06 10:15AM EST360.000.150.000.40-0.10-40.00%2120132.67%
LMT191213P003625002019-12-04 10:32AM EST362.500.400.000.000.00-163212.50%
LMT191213P003650002019-12-06 10:15AM EST365.000.350.000.00+0.06+20.69%154412.50%
LMT191213P003675002019-12-06 3:45PM EST367.500.050.100.00-0.49-90.74%3256.25%
LMT191213P003700002019-12-06 3:56PM EST370.000.210.150.35-0.30-58.82%46521.75%
LMT191213P003725002019-12-06 3:03PM EST372.500.260.200.35-0.59-69.41%147519.17%
LMT191213P003750002019-12-06 3:44PM EST375.000.450.350.50-0.43-48.86%269518.19%
LMT191213P003775002019-12-06 3:36PM EST377.500.600.600.70-0.91-60.26%465417.05%
LMT191213P003800002019-12-06 3:21PM EST380.000.900.901.05-0.60-40.00%439016.27%
LMT191213P003825002019-12-06 3:52PM EST382.501.501.351.55-0.95-38.78%526415.43%
LMT191213P003850002019-12-06 3:49PM EST385.002.202.052.30-1.10-33.33%15310214.74%
LMT191213P003875002019-12-06 3:50PM EST387.503.203.103.30-1.98-38.22%687613.88%
LMT191213P003900002019-12-06 2:53PM EST390.004.004.404.70-2.50-38.46%195413.33%
LMT191213P003925002019-12-06 3:52PM EST392.506.506.106.50-0.84-11.44%147613.15%
LMT191213P003950002019-11-29 12:48PM EST395.006.457.609.100.00-12117.07%
LMT191213P003975002019-11-27 9:38AM EST397.509.308.4013.000.00-51329.09%
LMT191213P004000002019-11-19 9:47AM EST400.0010.3011.0015.500.00--1132.54%
LMT191213P004025002019-11-18 11:00AM EST402.5012.3013.0017.900.00--035.21%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen