LMT - Lockheed Martin Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT230616C002000002022-08-31 1:07PM EDT200.00225.30189.10192.000.00--10.00%
LMT230616C002400002023-05-30 3:29PM EDT240.00206.87220.70225.200.00--0198.83%
LMT230616C002500002023-06-02 10:10AM EDT250.00203.00210.70215.300.00-55191.60%
LMT230616C002900002023-05-30 3:46PM EDT290.00157.60171.80174.200.00-30149.22%
LMT230616C002950002023-05-30 3:29PM EDT295.00152.12166.90169.400.00--0152.44%
LMT230616C003000002023-06-02 1:14PM EDT300.00154.40161.70164.100.00-2010132.62%
LMT230616C003100002023-02-27 11:41AM EDT310.00172.35165.80167.900.00-50302.44%
LMT230616C003200002023-05-30 3:51PM EDT320.00127.50141.80144.200.00-30120.80%
LMT230616C003300002023-06-01 10:41AM EDT330.00117.60131.80134.500.00-22118.36%
LMT230616C003350002023-05-30 3:30PM EDT335.00112.52126.50129.500.00--0107.42%
LMT230616C003400002023-05-30 3:30PM EDT340.00107.37121.70124.200.00-61100.49%
LMT230616C003450002023-05-30 3:52PM EDT345.00102.60116.80119.600.00-20106.40%
LMT230616C003500002023-05-30 3:42PM EDT350.0097.10111.80114.200.00-5094.43%
LMT230616C003550002023-05-30 3:30PM EDT355.0092.49106.70109.600.00-6095.80%
LMT230616C003600002023-05-31 10:43AM EDT360.0084.63101.80104.400.00-3389.75%
LMT230616C003700002023-05-31 11:58AM EDT370.0074.9191.5094.300.00-2373.54%
LMT230616C003750002023-06-05 11:02AM EDT375.0081.2087.0089.200.00-1177.05%
LMT230616C003800002023-05-30 3:42PM EDT380.0067.3082.0084.200.00-40072.90%
LMT230616C003850002023-05-30 3:42PM EDT385.0062.5076.9079.400.00-15070.07%
LMT230616C003900002023-05-30 3:42PM EDT390.0057.4071.8074.300.00-20263.23%
LMT230616C003950002023-06-01 10:40AM EDT395.0053.2067.0069.400.00-1262.89%
LMT230616C004000002023-06-08 9:52AM EDT400.0064.1361.8064.30+0.13+0.20%32255.23%
LMT230616C004050002023-05-30 3:42PM EDT405.0042.2056.6059.300.00-75069.80%
LMT230616C004100002023-06-07 9:30AM EDT410.0051.0051.6054.600.00-1167.80%
LMT230616C004150002023-05-30 10:59AM EDT415.0033.4547.1049.500.00-1061.76%
LMT230616C004200002023-05-30 3:50PM EDT420.0027.3741.9044.500.00-3856.67%
LMT230616C004250002023-06-05 11:43AM EDT425.0032.0037.1039.400.00-317250.70%
LMT230616C004300002023-06-07 1:16PM EDT430.0031.3631.7034.500.00-15146.36%
LMT230616C004350002023-06-09 11:20AM EDT435.0027.4027.2029.60-2.40-8.05%239841.83%
LMT230616C004375002023-06-02 10:20AM EDT437.5016.8024.6027.100.00-12439.15%
LMT230616C004400002023-06-08 12:57PM EDT440.0026.5922.3024.900.00-215238.37%
LMT230616C004425002023-06-05 10:04AM EDT442.5015.2019.5022.100.00-11533.69%
LMT230616C004450002023-06-09 9:36AM EDT445.0019.1717.5019.80-2.73-12.47%521332.08%
LMT230616C004475002023-06-07 10:06AM EDT447.5011.8015.1017.500.00-15430.28%
LMT230616C004500002023-06-09 12:16PM EDT450.0013.3413.4014.70-1.71-11.36%541825.66%
LMT230616C004525002023-06-09 2:50PM EDT452.5012.5911.2012.70+3.59+39.89%212625.10%
LMT230616C004550002023-06-09 3:22PM EDT455.0010.289.4010.20-2.91-22.06%841121.79%
LMT230616C004575002023-06-08 3:30PM EDT457.507.607.508.20-1.40-15.56%319520.45%
LMT230616C004600002023-06-09 3:22PM EDT460.006.295.806.30-1.08-14.65%701,32918.97%
LMT230616C004625002023-06-09 12:16PM EDT462.504.314.304.70-1.41-24.65%307518.02%
LMT230616C004650002023-06-09 3:59PM EDT465.003.303.203.50-0.70-17.50%17964617.80%
LMT230616C004675002023-06-09 3:49PM EDT467.502.232.252.50-0.57-20.36%678817.52%
LMT230616C004700002023-06-09 3:59PM EDT470.001.581.401.75-0.67-29.78%4341,40717.43%
LMT230616C004725002023-06-09 3:13PM EDT472.501.060.951.25-0.48-31.17%3364617.71%
LMT230616C004750002023-06-09 3:56PM EDT475.000.750.650.85-0.35-31.82%1191,31417.81%
LMT230616C004775002023-06-09 3:59PM EDT477.500.480.400.55-0.22-31.43%1278417.77%
LMT230616C004800002023-06-09 3:54PM EDT480.000.430.400.50-0.02-4.44%1613,17319.41%
LMT230616C004825002023-06-09 12:11PM EDT482.500.350.200.40-0.40-53.33%160520.34%
LMT230616C004850002023-06-09 3:51PM EDT485.000.210.150.30-0.15-41.67%51,02820.92%
LMT230616C004900002023-06-09 3:30PM EDT490.000.100.100.25-0.13-56.52%389223.63%
LMT230616C004950002023-06-09 12:11PM EDT495.000.100.050.20-0.05-33.33%553825.93%
LMT230616C005000002023-06-09 2:53PM EDT500.000.120.050.15-0.02-14.29%42,15027.74%
LMT230616C005050002023-06-09 2:56PM EDT505.000.080.000.15-0.07-46.67%339230.71%
LMT230616C005100002023-06-09 11:58AM EDT510.000.100.000.15+0.01+11.11%1568633.59%
LMT230616C005150002023-06-09 10:17AM EDT515.000.050.000.15-0.01-16.67%126336.43%
LMT230616C005200002023-06-08 11:11AM EDT520.000.050.000.25-0.10-66.67%169142.33%
LMT230616C005250002023-06-09 12:13PM EDT525.000.050.000.150.00-192241.94%
LMT230616C005300002023-06-08 11:19AM EDT530.000.050.000.15-0.05-50.00%138944.63%
LMT230616C005350002023-06-01 10:59AM EDT535.000.050.000.200.00-116949.17%
LMT230616C005400002023-06-02 9:41AM EDT540.000.050.000.200.00-171251.81%
LMT230616C005450002023-05-01 2:32PM EDT545.000.160.000.150.00-14352.34%
LMT230616C005500002023-06-08 10:58AM EDT550.000.090.000.050.00-166848.05%
LMT230616C005550002023-04-24 10:31AM EDT555.000.200.000.150.00-11752.64%
LMT230616C005600002023-05-17 3:45PM EDT560.000.050.000.200.00-556456.84%
LMT230616C005650002023-06-08 10:56AM EDT565.000.050.000.050.00-1551.17%
LMT230616C005700002023-05-10 2:34PM EDT570.000.050.000.200.00-3049461.33%
LMT230616C005750002023-05-11 10:02AM EDT575.000.050.000.200.00-101363.57%
LMT230616C005800002023-05-11 10:01AM EDT580.000.050.000.200.00-2020565.82%
LMT230616C005850002023-04-26 12:46PM EDT585.000.100.000.150.00-272865.82%
LMT230616C005900002023-04-20 12:19PM EDT590.000.170.000.250.00--471.88%
LMT230616C006000002023-05-23 2:34PM EDT600.000.050.000.050.00-21,35964.45%
LMT230616C006200002023-04-25 11:16AM EDT620.000.050.000.150.00-1024279.88%
LMT230616C006400002023-05-17 1:20PM EDT640.000.120.000.150.00-110387.50%
LMT230616C006600002023-05-01 3:52PM EDT660.000.080.000.150.00-12324394.73%
LMT230616C006800002023-04-18 3:12PM EDT680.000.080.000.250.00-1017107.23%
LMT230616C007000002023-06-08 1:19PM EDT700.000.100.000.150.00-1136108.59%
LMT230616C007200002023-06-08 10:56AM EDT720.000.060.000.150.00-114114.84%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT230616P002000002023-02-21 11:41AM EDT200.000.100.000.300.00-310234.38%
LMT230616P002100002023-04-19 12:18PM EDT210.000.040.000.150.00-225206.25%
LMT230616P002200002022-12-21 2:40PM EDT220.000.150.050.350.00-13216.21%
LMT230616P002300002023-02-28 1:20PM EDT230.000.120.000.300.00-19197.66%
LMT230616P002400002023-03-10 2:44PM EDT240.000.150.000.300.00-1062186.33%
LMT230616P002500002023-04-10 3:47PM EDT250.000.030.000.050.00-273147.66%
LMT230616P002600002023-02-13 11:34AM EDT260.000.200.000.400.00-17170.90%
LMT230616P002700002023-02-27 2:52PM EDT270.000.220.000.350.00-150158.20%
LMT230616P002800002023-03-29 2:11PM EDT280.000.100.000.150.00-134135.16%
LMT230616P002900002023-03-17 1:59PM EDT290.000.400.000.350.00-149138.87%
LMT230616P003000002023-06-01 11:55AM EDT300.000.050.000.050.00-199106.25%
LMT230616P003100002023-02-14 1:14PM EDT310.000.550.100.950.00-1045140.23%
LMT230616P003200002023-05-22 10:03AM EDT320.000.080.000.150.00-1135101.76%
LMT230616P003250002023-05-25 11:40AM EDT325.000.050.000.050.00-14087.50%
LMT230616P003300002023-06-02 2:56PM EDT330.000.040.000.050.00-19884.38%
LMT230616P003350002023-05-25 3:02PM EDT335.000.100.000.050.00-410480.86%
LMT230616P003400002023-05-31 9:50AM EDT340.000.050.000.150.00-106786.33%
LMT230616P003450002023-06-01 2:38PM EDT345.000.050.000.000.00-213150.00%
LMT230616P003500002023-06-08 11:51AM EDT350.000.050.000.050.00-224670.70%
LMT230616P003550002023-05-19 9:40AM EDT355.000.130.000.150.00-15575.39%
LMT230616P003600002023-06-02 9:58AM EDT360.000.040.000.150.00-121771.68%
LMT230616P003650002023-06-09 11:27AM EDT365.000.050.000.15-0.05-50.00%114768.16%
LMT230616P003700002023-05-24 11:08AM EDT370.000.200.000.150.00-19864.65%
LMT230616P003750002023-06-05 12:36PM EDT375.000.020.000.050.00-214754.30%
LMT230616P003800002023-06-05 2:05PM EDT380.000.050.000.200.00-1310459.77%
LMT230616P003850002023-06-08 12:22PM EDT385.000.050.000.050.00-4219951.76%
LMT230616P003900002023-06-09 11:13AM EDT390.000.080.000.15+0.03+60.00%525850.78%
LMT230616P003950002023-06-09 3:32PM EDT395.000.050.050.15-0.04-44.44%59951.95%
LMT230616P004000002023-06-09 3:47PM EDT400.000.060.050.15-0.04-40.00%1462748.29%
LMT230616P004050002023-06-08 10:00AM EDT405.000.050.000.15-0.05-50.00%128244.73%
LMT230616P004100002023-06-08 11:07AM EDT410.000.080.050.150.00-2043641.11%
LMT230616P004150002023-06-09 2:00PM EDT415.000.110.050.20+0.03+37.50%336039.21%
LMT230616P004200002023-06-09 3:05PM EDT420.000.120.100.20-0.03-20.00%4150635.50%
LMT230616P004250002023-06-09 3:46PM EDT425.000.200.100.25+0.03+17.65%291,24733.01%
LMT230616P004300002023-06-09 3:59PM EDT430.000.200.150.30-0.04-16.67%1084230.20%
LMT230616P004350002023-06-09 10:05AM EDT435.000.250.200.35-0.02-7.41%1278927.05%
LMT230616P004375002023-06-09 3:53PM EDT437.500.280.250.40+0.07+33.33%147925.76%
LMT230616P004400002023-06-09 12:02PM EDT440.000.320.300.40-0.03-8.57%4383523.66%
LMT230616P004425002023-06-09 3:02PM EDT442.500.370.350.500.00-2231322.71%
LMT230616P004450002023-06-09 3:30PM EDT445.000.450.450.60-0.10-18.18%2133021.47%
LMT230616P004475002023-06-09 11:11AM EDT447.500.650.550.75-0.27-29.35%411620.41%
LMT230616P004500002023-06-09 3:59PM EDT450.000.850.750.95-0.08-8.60%471,12919.37%
LMT230616P004525002023-06-09 3:02PM EDT452.501.021.001.25-0.08-7.27%84918.53%
LMT230616P004550002023-06-09 3:52PM EDT455.001.451.401.65-0.05-3.33%4357817.69%
LMT230616P004575002023-06-09 3:39PM EDT457.502.081.952.20-0.04-1.89%86216.94%
LMT230616P004600002023-06-09 2:29PM EDT460.002.652.702.95+0.33+14.22%2338316.31%
LMT230616P004625002023-06-09 12:28PM EDT462.504.403.604.00+0.35+8.64%463416.02%
LMT230616P004650002023-06-09 3:50PM EDT465.005.104.805.30+0.13+2.62%3325815.77%
LMT230616P004675002023-06-09 3:49PM EDT467.506.406.306.80+1.10+20.75%9915.32%
LMT230616P004700002023-06-09 2:20PM EDT470.007.908.008.80+0.70+9.72%615316.16%
LMT230616P004750002023-06-08 9:41AM EDT475.0012.0011.9013.80-1.70-12.41%123721.74%
LMT230616P004800002023-06-08 1:26PM EDT480.0014.0016.3018.900.00-442027.45%
LMT230616P004850002023-06-09 11:09AM EDT485.0022.2721.2023.60-0.23-1.02%14130.20%
LMT230616P004900002023-06-07 3:41PM EDT490.0027.0026.2028.800.00-1,74511236.13%
LMT230616P004950002023-06-09 11:10AM EDT495.0032.1431.2033.70+0.14+0.44%13439.67%
LMT230616P005000002023-06-07 3:41PM EDT500.0037.0036.1038.600.00-7904442.94%
LMT230616P005050002023-06-01 3:13PM EDT505.0054.4441.2043.600.00-6346.90%
LMT230616P005100002023-06-01 3:13PM EDT510.0059.9046.2048.500.00-2049.73%
LMT230616P005150002023-05-31 3:28PM EDT515.0070.0651.1053.600.00-389054.47%
LMT230616P005200002023-06-06 12:24PM EDT520.0062.7056.2058.600.00-1058.11%
LMT230616P005250002023-05-31 2:53PM EDT525.0080.4061.2063.500.00-82060.55%
LMT230616P005300002023-03-13 12:49PM EDT530.0057.8943.1045.400.00--00.00%
LMT230616P005400002023-05-31 3:42PM EDT540.0094.4775.9078.500.00-1070.63%
LMT230616P005500002023-05-31 3:42PM EDT550.00104.3785.9088.500.00-4177.05%
LMT230616P005550002023-05-31 3:42PM EDT555.00109.5091.0093.600.00--081.49%
LMT230616P005600002022-07-18 1:25PM EDT560.00168.60120.90122.100.00--1216.93%
LMT230616P005700002023-03-01 10:43AM EDT570.0095.0095.20100.600.00-100.00%
LMT230616P005800002022-11-17 1:50PM EDT580.00112.2097.70101.500.00--10.00%
LMT230616P006200002023-02-14 4:26PM EDT620.00139.20145.30148.100.00--00.00%
LMT230616P006600002022-10-03 2:28PM EDT660.00258.90172.90176.100.00--00.00%
LMT230616P007000002022-12-27 4:58PM EDT700.00214.02238.50241.700.00--0179.44%