Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LMT240405C00400000 | 2024-02-27 11:51AM EDT | 400.00 | 30.53 | 53.50 | 58.50 | 0.00 | - | - | 10 | 58.59% |
LMT240405C00405000 | 2024-02-26 11:57AM EDT | 405.00 | 25.95 | 48.10 | 54.80 | 0.00 | - | 1 | 1 | 58.79% |
LMT240405C00420000 | 2024-03-26 3:36PM EDT | 420.00 | 28.62 | 31.50 | 39.50 | 0.00 | - | 1 | 11 | 64.06% |
LMT240405C00425000 | 2024-03-15 3:42PM EDT | 425.00 | 15.20 | 28.40 | 33.40 | 0.00 | - | 1 | 4 | 52.11% |
LMT240405C00430000 | 2024-03-27 11:19AM EDT | 430.00 | 22.65 | 21.60 | 29.90 | 0.00 | - | 1 | 45 | 54.04% |
LMT240405C00432500 | 2024-03-19 10:02AM EDT | 432.50 | 8.80 | 19.00 | 27.00 | 0.00 | - | 1 | 1 | 48.98% |
LMT240405C00435000 | 2024-03-28 9:41AM EDT | 435.00 | 21.65 | 17.10 | 24.70 | +9.07 | +72.10% | 2 | 42 | 46.80% |
LMT240405C00437500 | 2024-03-26 9:48AM EDT | 437.50 | 12.35 | 14.60 | 22.20 | 0.00 | - | 1 | 3 | 43.59% |
LMT240405C00440000 | 2024-03-28 3:45PM EDT | 440.00 | 16.00 | 14.90 | 17.00 | -0.74 | -4.42% | 7 | 59 | 27.52% |
LMT240405C00442500 | 2024-03-28 12:42PM EDT | 442.50 | 12.87 | 12.30 | 16.60 | -1.18 | -8.40% | 12 | 27 | 34.38% |
LMT240405C00445000 | 2024-03-28 3:18PM EDT | 445.00 | 11.37 | 10.60 | 11.50 | -0.98 | -7.94% | 23 | 172 | 19.28% |
LMT240405C00447500 | 2024-03-28 12:42PM EDT | 447.50 | 8.92 | 8.50 | 9.30 | -1.23 | -12.12% | 12 | 70 | 17.75% |
LMT240405C00450000 | 2024-03-28 3:42PM EDT | 450.00 | 7.24 | 6.90 | 9.70 | -1.26 | -14.82% | 30 | 313 | 26.18% |
LMT240405C00455000 | 2024-03-28 3:44PM EDT | 455.00 | 3.30 | 3.50 | 3.70 | -1.63 | -33.06% | 51 | 241 | 14.01% |
LMT240405C00460000 | 2024-03-28 3:59PM EDT | 460.00 | 1.55 | 1.35 | 1.55 | -1.00 | -39.22% | 91 | 243 | 13.10% |
LMT240405C00465000 | 2024-03-28 3:57PM EDT | 465.00 | 0.54 | 0.50 | 0.65 | -0.52 | -49.06% | 28 | 60 | 13.65% |
LMT240405C00470000 | 2024-03-28 3:59PM EDT | 470.00 | 0.25 | 0.20 | 0.30 | -0.13 | -34.21% | 27 | 22 | 14.78% |
LMT240405C00475000 | 2024-03-13 10:56AM EDT | 475.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | - | 13 | 27.54% |
LMT240405C00500000 | 2024-03-27 2:28PM EDT | 500.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 37.79% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LMT240405P00340000 | 2024-03-21 9:30AM EDT | 340.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 105.66% |
LMT240405P00375000 | 2024-03-04 11:51AM EDT | 375.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 74.80% |
LMT240405P00385000 | 2024-03-13 12:21PM EDT | 385.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 66.26% |
LMT240405P00390000 | 2024-03-07 10:53AM EDT | 390.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 1 | 6 | 56.40% |
LMT240405P00395000 | 2024-03-26 9:53AM EDT | 395.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 50 | 84 | 57.81% |
LMT240405P00400000 | 2024-03-01 4:05PM EDT | 400.00 | 1.15 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 57.01% |
LMT240405P00405000 | 2024-03-27 11:52AM EDT | 405.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 94 | 40.28% |
LMT240405P00410000 | 2024-03-27 11:52AM EDT | 410.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 11 | 65 | 37.79% |
LMT240405P00415000 | 2024-03-28 1:37PM EDT | 415.00 | 0.47 | 0.00 | 0.90 | +0.32 | +213.33% | 1 | 48 | 42.73% |
LMT240405P00420000 | 2024-03-28 2:10PM EDT | 420.00 | 0.15 | 0.05 | 0.90 | -0.28 | -65.12% | 6 | 337 | 38.36% |
LMT240405P00425000 | 2024-03-28 1:37PM EDT | 425.00 | 0.55 | 0.05 | 1.50 | +0.25 | +83.33% | 1 | 65 | 39.04% |
LMT240405P00427500 | 2024-03-27 3:59PM EDT | 427.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 36.62% |
LMT240405P00430000 | 2024-03-28 10:54AM EDT | 430.00 | 0.10 | 0.05 | 0.30 | -0.35 | -77.78% | 1 | 57 | 22.85% |
LMT240405P00432500 | 2024-03-27 2:51PM EDT | 432.50 | 0.23 | 0.05 | 1.50 | 0.00 | - | 4 | 35 | 31.69% |
LMT240405P00435000 | 2024-03-28 3:59PM EDT | 435.00 | 0.20 | 0.05 | 0.25 | -0.05 | -20.00% | 38 | 71 | 18.31% |
LMT240405P00437500 | 2024-03-28 10:32AM EDT | 437.50 | 0.30 | 0.20 | 0.30 | -0.03 | -9.09% | 10 | 30 | 17.07% |
LMT240405P00440000 | 2024-03-28 2:36PM EDT | 440.00 | 0.28 | 0.20 | 0.35 | -0.05 | -15.15% | 5 | 79 | 15.63% |
LMT240405P00442500 | 2024-03-28 3:23PM EDT | 442.50 | 0.36 | 0.35 | 0.50 | -0.54 | -60.00% | 25 | 50 | 14.89% |
LMT240405P00445000 | 2024-03-28 2:46PM EDT | 445.00 | 0.55 | 0.40 | 0.65 | -0.10 | -15.38% | 14 | 57 | 13.71% |
LMT240405P00447500 | 2024-03-28 3:59PM EDT | 447.50 | 0.80 | 0.65 | 0.80 | 0.00 | - | 82 | 71 | 12.13% |
LMT240405P00450000 | 2024-03-28 3:45PM EDT | 450.00 | 1.20 | 1.10 | 1.30 | -0.10 | -7.69% | 23 | 39 | 11.81% |
LMT240405P00455000 | 2024-03-28 3:45PM EDT | 455.00 | 3.00 | 2.75 | 3.10 | +0.25 | +9.09% | 25 | 65 | 11.29% |
LMT240405P00460000 | 2024-03-28 12:21PM EDT | 460.00 | 6.43 | 5.90 | 6.30 | -2.85 | -30.71% | 12 | 1 | 11.40% |