Deutsche Märkte schließen in 3 Stunden 10 Minuten
DAX
13.906,07 -13,68 (-0,10%) Euro Stoxx 50
3.643,23 -4,33 (-0,12%) Dow Jones 30
31.928,62 +48,38 (+0,15%) Gold
1.853,60 -11,80 (-0,63%) EUR/USD
1,0653 -0,0085 (-0,79%) BTC-EUR
27.669,56 +8,27 (+0,03%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Vorbörslich:
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220527C00350000 | 2022-04-29 10:00AM EDT | 350.00 | 86.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT220527C00380000 | 2022-05-03 2:25PM EDT | 380.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LMT220527C00385000 | 2022-05-20 2:14PM EDT | 385.00 | 35.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT220527C00395000 | 2022-05-20 1:54PM EDT | 395.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMT220527C00400000 | 2022-05-20 3:54PM EDT | 400.00 | 25.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LMT220527C00405000 | 2022-05-20 12:26PM EDT | 405.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT220527C00410000 | 2022-05-24 3:20PM EDT | 410.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| LMT220527C00415000 | 2022-05-24 2:34PM EDT | 415.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| LMT220527C00420000 | 2022-05-24 2:33PM EDT | 420.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| LMT220527C00425000 | 2022-05-24 3:20PM EDT | 425.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 0.00% |
| LMT220527C00430000 | 2022-05-24 2:58PM EDT | 430.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 90 | 129 | 0.00% |
| LMT220527C00435000 | 2022-05-24 3:38PM EDT | 435.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 93 | 171 | 0.00% |
| LMT220527C00440000 | 2022-05-24 3:54PM EDT | 440.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 144 | 189 | 0.00% |
| LMT220527C00445000 | 2022-05-24 3:47PM EDT | 445.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 242 | 419 | 1.56% |
| LMT220527C00450000 | 2022-05-24 3:59PM EDT | 450.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 947 | 465 | 3.13% |
| LMT220527C00455000 | 2022-05-24 3:59PM EDT | 455.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 238 | 276 | 6.25% |
| LMT220527C00460000 | 2022-05-24 3:48PM EDT | 460.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 66 | 207 | 12.50% |
| LMT220527C00465000 | 2022-05-24 3:13PM EDT | 465.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 46 | 92 | 12.50% |
| LMT220527C00470000 | 2022-05-24 2:35PM EDT | 470.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 12.50% |
| LMT220527C00475000 | 2022-05-24 3:24PM EDT | 475.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 12.50% |
| LMT220527C00480000 | 2022-05-24 3:19PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| LMT220527C00485000 | 2022-05-23 9:30AM EDT | 485.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| LMT220527C00490000 | 2022-05-24 11:15AM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| LMT220527C00495000 | 2022-05-24 2:38PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 25.00% |
| LMT220527C00500000 | 2022-05-24 2:46PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| LMT220527C00505000 | 2022-05-23 11:09AM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 25.00% |
| LMT220527C00510000 | 2022-05-23 1:42PM EDT | 510.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| LMT220527C00515000 | 2022-04-28 3:22PM EDT | 515.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| LMT220527C00520000 | 2022-05-18 10:24AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| LMT220527C00525000 | 2022-05-18 10:24AM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| LMT220527C00530000 | 2022-04-26 11:06AM EDT | 530.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| LMT220527C00540000 | 2022-05-12 11:45AM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| LMT220527C00550000 | 2022-05-18 10:45AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| LMT220527C00560000 | 2022-04-18 12:01AM EDT | 560.00 | 1.42 | 0.00 | 0.20 | 0.00 | - | - | 1 | 104.30% |
| LMT220527C00620000 | 2022-05-24 10:08AM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 629 | 50.00% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT220527P00250000 | 2022-04-18 10:12AM EDT | 250.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | - | 1 | 375.29% |
| LMT220527P00300000 | 2022-05-17 2:51PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LMT220527P00320000 | 2022-05-20 1:48PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| LMT220527P00330000 | 2022-05-20 11:43AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| LMT220527P00340000 | 2022-05-20 3:52PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LMT220527P00350000 | 2022-05-20 11:02AM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 50.00% |
| LMT220527P00355000 | 2022-05-16 2:32PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 46 | 50.00% |
| LMT220527P00360000 | 2022-05-20 12:24PM EDT | 360.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| LMT220527P00365000 | 2022-05-23 12:50PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| LMT220527P00370000 | 2022-05-24 1:56PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 50.00% |
| LMT220527P00375000 | 2022-05-23 9:39AM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 157 | 50.00% |
| LMT220527P00380000 | 2022-05-24 11:44AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 86 | 25.00% |
| LMT220527P00382500 | 2022-05-20 10:47AM EDT | 382.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LMT220527P00385000 | 2022-05-24 11:52AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| LMT220527P00387500 | 2022-05-20 9:43AM EDT | 387.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LMT220527P00390000 | 2022-05-24 2:47PM EDT | 390.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 25.00% |
| LMT220527P00392500 | 2022-05-20 3:56PM EDT | 392.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 25.00% |
| LMT220527P00395000 | 2022-05-24 3:22PM EDT | 395.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 25.00% |
| LMT220527P00400000 | 2022-05-24 3:51PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 236 | 25.00% |
| LMT220527P00405000 | 2022-05-24 3:33PM EDT | 405.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 84 | 25.00% |
| LMT220527P00410000 | 2022-05-24 3:36PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 131 | 25.00% |
| LMT220527P00415000 | 2022-05-24 3:55PM EDT | 415.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 39 | 134 | 12.50% |
| LMT220527P00420000 | 2022-05-24 3:55PM EDT | 420.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 161 | 232 | 12.50% |
| LMT220527P00425000 | 2022-05-24 3:40PM EDT | 425.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 39 | 198 | 12.50% |
| LMT220527P00430000 | 2022-05-24 3:31PM EDT | 430.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 140 | 158 | 6.25% |
| LMT220527P00435000 | 2022-05-24 3:53PM EDT | 435.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 66 | 160 | 6.25% |
| LMT220527P00440000 | 2022-05-24 3:45PM EDT | 440.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 28 | 78 | 1.56% |
| LMT220527P00445000 | 2022-05-24 2:34PM EDT | 445.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 19 | 55 | 0.00% |
| LMT220527P00450000 | 2022-05-24 2:22PM EDT | 450.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| LMT220527P00455000 | 2022-05-20 1:19PM EDT | 455.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| LMT220527P00460000 | 2022-05-24 2:21PM EDT | 460.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| LMT220527P00465000 | 2022-05-24 2:36PM EDT | 465.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| LMT220527P00470000 | 2022-05-24 11:39AM EDT | 470.00 | 35.51 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LMT220527P00475000 | 2022-04-18 12:01AM EDT | 475.00 | 20.80 | 32.20 | 37.60 | 0.00 | - | - | 6 | 77.45% |
| LMT220527P00480000 | 2022-05-05 10:08AM EDT | 480.00 | 46.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
