LMT - Lockheed Martin Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710C00330000 | 2020-06-15 1:37PM EDT | 330.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT200710C00335000 | 2020-06-15 1:37PM EDT | 335.00 | 28.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT200710C00340000 | 2020-06-16 10:12AM EDT | 340.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT200710C00350000 | 2020-07-07 3:58PM EDT | 350.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LMT200710C00355000 | 2020-07-07 3:59PM EDT | 355.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| LMT200710C00360000 | 2020-07-07 3:58PM EDT | 360.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| LMT200710C00365000 | 2020-07-07 3:44PM EDT | 365.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| LMT200710C00370000 | 2020-07-07 3:44PM EDT | 370.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| LMT200710C00375000 | 2020-07-07 3:44PM EDT | 375.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| LMT200710C00380000 | 2020-07-07 3:44PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| LMT200710C00385000 | 2020-07-07 3:04PM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LMT200710C00390000 | 2020-07-07 3:44PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| LMT200710C00395000 | 2020-07-07 2:19PM EDT | 395.00 | 0.11 | 0.10 | 0.00 | 0.00 | - | 7 | 0 | 51.56% |
| LMT200710C00400000 | 2020-07-07 3:56PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| LMT200710C00405000 | 2020-06-29 10:53AM EDT | 405.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 6 | 0 | 57.03% |
| LMT200710C00410000 | 2020-07-07 3:28PM EDT | 410.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 4 | 0 | 61.72% |
| LMT200710C00415000 | 2020-07-07 3:58PM EDT | 415.00 | 0.03 | 0.05 | 0.00 | 0.00 | - | 14 | 0 | 66.02% |
| LMT200710C00420000 | 2020-07-06 12:28PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| LMT200710C00425000 | 2020-07-01 10:14AM EDT | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT200710C00430000 | 2020-06-15 3:23PM EDT | 430.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT200710C00435000 | 2020-06-17 9:57AM EDT | 435.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT200710C00440000 | 2020-06-17 3:22PM EDT | 440.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT200710C00445000 | 2020-06-15 3:23PM EDT | 445.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT200710C00450000 | 2020-06-15 3:23PM EDT | 450.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMT200710C00455000 | 2020-06-15 3:23PM EDT | 455.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LMT200710C00460000 | 2020-06-25 10:36AM EDT | 460.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LMT200710C00480000 | 2020-07-02 3:20PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT200710C00485000 | 2020-07-07 10:23AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT200710P00220000 | 2020-06-23 9:52AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT200710P00225000 | 2020-06-23 9:56AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT200710P00230000 | 2020-06-25 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT200710P00235000 | 2020-06-24 12:52PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT200710P00250000 | 2020-06-25 2:36PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT200710P00260000 | 2020-06-24 10:49AM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT200710P00285000 | 2020-06-25 11:17AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT200710P00290000 | 2020-06-26 3:40PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LMT200710P00295000 | 2020-06-15 3:41PM EDT | 295.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT200710P00300000 | 2020-06-24 1:10PM EDT | 300.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT200710P00305000 | 2020-06-15 3:23PM EDT | 305.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT200710P00310000 | 2020-07-01 12:22PM EDT | 310.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT200710P00315000 | 2020-07-02 10:50AM EDT | 315.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT200710P00320000 | 2020-07-07 2:01PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT200710P00325000 | 2020-07-01 12:19PM EDT | 325.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT200710P00330000 | 2020-07-07 1:26PM EDT | 330.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| LMT200710P00335000 | 2020-07-07 3:59PM EDT | 335.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LMT200710P00340000 | 2020-07-07 3:59PM EDT | 340.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| LMT200710P00345000 | 2020-07-07 3:57PM EDT | 345.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| LMT200710P00350000 | 2020-07-07 3:59PM EDT | 350.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| LMT200710P00355000 | 2020-07-07 3:45PM EDT | 355.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LMT200710P00360000 | 2020-07-07 10:11AM EDT | 360.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LMT200710P00365000 | 2020-07-07 3:37PM EDT | 365.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT200710P00370000 | 2020-07-07 11:59AM EDT | 370.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT200710P00375000 | 2020-06-26 10:05AM EDT | 375.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT200710P00380000 | 2020-07-07 3:55PM EDT | 380.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT200710P00385000 | 2020-07-07 3:43PM EDT | 385.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT200710P00390000 | 2020-07-06 1:47PM EDT | 390.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT200710P00395000 | 2020-07-07 1:24PM EDT | 395.00 | 37.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT200710P00405000 | 2020-07-02 10:51AM EDT | 405.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT200710P00420000 | 2020-07-02 10:47AM EDT | 420.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.