Deutsche Märkte schließen in 5 Stunden 33 Minuten
DAX
15.697,12+81,12(+0,52%)Euro Stoxx 50
4.180,02+34,08(+0,82%)Dow Jones 30
34.814,39+236,82(+0,68%)Gold
1.782,60-12,20(-0,68%)EUR/USD
1,1773-0,0053(-0,45%)BTC-EUR
40.758,61+392,32(+0,97%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
345,07+0,73 (+0,21%)
Börsenschluss: 4:03PM EDT
345,93 0,86 (0,25%)
Vorbörslich: 05:29AM EDT
Vorbörslich: 05:29AM EDT
Callsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210917C00170000 | 2021-08-30 3:41PM EDT | 170.00 | 192.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210917C00175000 | 2021-08-30 3:41PM EDT | 175.00 | 187.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT210917C00200000 | 2021-08-25 5:30PM EDT | 200.00 | 141.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210917C00220000 | 2021-08-25 5:30PM EDT | 220.00 | 120.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LMT210917C00245000 | 2021-08-25 5:30PM EDT | 245.00 | 141.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210917C00250000 | 2021-08-25 5:30PM EDT | 250.00 | 136.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT210917C00255000 | 2021-08-25 5:30PM EDT | 255.00 | 131.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LMT210917C00260000 | 2021-08-25 5:30PM EDT | 260.00 | 126.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT210917C00265000 | 2021-08-30 3:45PM EDT | 265.00 | 96.66 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LMT210917C00270000 | 2021-08-30 3:43PM EDT | 270.00 | 91.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LMT210917C00275000 | 2021-08-30 3:43PM EDT | 275.00 | 87.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LMT210917C00280000 | 2021-08-25 5:30PM EDT | 280.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LMT210917C00285000 | 2021-09-03 12:15PM EDT | 285.00 | 70.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210917C00290000 | 2021-08-25 5:30PM EDT | 290.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210917C00295000 | 2021-09-13 9:30AM EDT | 295.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210917C00300000 | 2021-09-03 2:03PM EDT | 300.00 | 57.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT210917C00305000 | 2021-08-25 5:30PM EDT | 305.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LMT210917C00310000 | 2021-08-30 3:45PM EDT | 310.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LMT210917C00315000 | 2021-08-25 5:30PM EDT | 315.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210917C00320000 | 2021-09-13 9:30AM EDT | 320.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210917C00325000 | 2021-09-15 9:54AM EDT | 325.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT210917C00330000 | 2021-09-15 1:17PM EDT | 330.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT210917C00335000 | 2021-09-15 11:30AM EDT | 335.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LMT210917C00340000 | 2021-09-15 9:32AM EDT | 340.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT210917C00345000 | 2021-09-15 3:59PM EDT | 345.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| LMT210917C00350000 | 2021-09-15 3:57PM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,202 | 0 | 6.25% |
| LMT210917C00352500 | 2021-09-15 3:43PM EDT | 352.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| LMT210917C00355000 | 2021-09-15 3:29PM EDT | 355.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| LMT210917C00357500 | 2021-09-15 11:40AM EDT | 357.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LMT210917C00360000 | 2021-09-15 3:08PM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LMT210917C00362500 | 2021-09-15 10:24AM EDT | 362.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT210917C00365000 | 2021-09-15 12:51PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LMT210917C00367500 | 2021-09-15 2:53PM EDT | 367.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LMT210917C00370000 | 2021-09-15 3:29PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| LMT210917C00372500 | 2021-09-15 2:21PM EDT | 372.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT210917C00375000 | 2021-09-15 11:56AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT210917C00377500 | 2021-09-10 3:54PM EDT | 377.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT210917C00380000 | 2021-09-15 1:40PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT210917C00385000 | 2021-09-14 3:48PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| LMT210917C00390000 | 2021-09-15 11:48AM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT210917C00395000 | 2021-09-15 1:47PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917C00400000 | 2021-09-14 3:04PM EDT | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMT210917C00405000 | 2021-09-14 10:30AM EDT | 405.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917C00410000 | 2021-09-10 12:46PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT210917C00415000 | 2021-09-07 1:09PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917C00420000 | 2021-09-15 3:21PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917C00425000 | 2021-09-14 10:56AM EDT | 425.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917C00430000 | 2021-09-10 2:37PM EDT | 430.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LMT210917C00435000 | 2021-09-01 9:30AM EDT | 435.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917C00440000 | 2021-09-07 11:14AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917C00450000 | 2021-09-08 3:42PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917C00460000 | 2021-09-07 9:30AM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917C00470000 | 2021-09-13 1:44PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT210917C00480000 | 2021-09-01 9:30AM EDT | 480.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917C00490000 | 2021-08-25 5:30PM EDT | 490.00 | 0.41 | 0.05 | 0.00 | 0.00 | - | 66 | 0 | 162.50% |
| LMT210917C00500000 | 2021-08-25 5:30PM EDT | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMT210917C00520000 | 2021-08-25 5:30PM EDT | 520.00 | 0.60 | 0.10 | 0.00 | 0.00 | - | 30 | 0 | 199.22% |
| LMT210917C00540000 | 2021-08-25 5:30PM EDT | 540.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917C00560000 | 2021-08-25 5:30PM EDT | 560.00 | 0.39 | 0.05 | 0.00 | 0.00 | - | - | 0 | 217.19% |
| LMT210917C00580000 | 2021-08-30 1:13PM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT210917P00165000 | 2021-08-25 5:31PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LMT210917P00170000 | 2021-08-25 5:31PM EDT | 170.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917P00175000 | 2021-08-25 5:31PM EDT | 175.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LMT210917P00180000 | 2021-08-25 5:31PM EDT | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917P00190000 | 2021-08-25 5:31PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| LMT210917P00195000 | 2021-08-23 3:23PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LMT210917P00200000 | 2021-08-25 5:31PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917P00210000 | 2021-09-10 2:37PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917P00215000 | 2021-08-24 1:41PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT210917P00220000 | 2021-08-25 2:38PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT210917P00225000 | 2021-09-15 1:34PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| LMT210917P00230000 | 2021-08-27 10:38AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917P00235000 | 2021-08-24 1:36PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT210917P00240000 | 2021-09-15 10:45AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LMT210917P00245000 | 2021-09-07 1:49PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LMT210917P00250000 | 2021-08-31 10:24AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LMT210917P00255000 | 2021-08-31 3:40PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| LMT210917P00260000 | 2021-08-31 10:48AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LMT210917P00265000 | 2021-09-01 11:08AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LMT210917P00270000 | 2021-08-31 3:01PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LMT210917P00275000 | 2021-09-10 3:58PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT210917P00280000 | 2021-09-02 10:23AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LMT210917P00285000 | 2021-09-03 10:35AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LMT210917P00290000 | 2021-09-08 12:15PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LMT210917P00295000 | 2021-09-08 12:16PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LMT210917P00300000 | 2021-09-15 11:06AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT210917P00305000 | 2021-09-15 2:14PM EDT | 305.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT210917P00310000 | 2021-09-14 1:17PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT210917P00315000 | 2021-09-15 2:14PM EDT | 315.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT210917P00320000 | 2021-09-15 3:55PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT210917P00325000 | 2021-09-15 1:03PM EDT | 325.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LMT210917P00330000 | 2021-09-15 2:42PM EDT | 330.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| LMT210917P00335000 | 2021-09-15 3:19PM EDT | 335.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| LMT210917P00340000 | 2021-09-15 3:37PM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 6.25% |
| LMT210917P00345000 | 2021-09-15 3:53PM EDT | 345.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.10% |
| LMT210917P00350000 | 2021-09-15 3:52PM EDT | 350.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| LMT210917P00352500 | 2021-09-15 3:58PM EDT | 352.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LMT210917P00355000 | 2021-09-15 3:50PM EDT | 355.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| LMT210917P00357500 | 2021-09-15 11:21AM EDT | 357.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT210917P00360000 | 2021-09-15 3:55PM EDT | 360.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| LMT210917P00362500 | 2021-09-15 3:00PM EDT | 362.50 | 18.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMT210917P00365000 | 2021-09-15 3:46PM EDT | 365.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| LMT210917P00367500 | 2021-09-15 3:42PM EDT | 367.50 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210917P00370000 | 2021-09-15 3:38PM EDT | 370.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LMT210917P00372500 | 2021-09-08 9:39AM EDT | 372.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210917P00375000 | 2021-09-15 3:34PM EDT | 375.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LMT210917P00380000 | 2021-09-15 10:04AM EDT | 380.00 | 33.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210917P00385000 | 2021-09-14 9:35AM EDT | 385.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT210917P00390000 | 2021-09-10 12:32PM EDT | 390.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT210917P00395000 | 2021-09-07 11:12AM EDT | 395.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210917P00400000 | 2021-09-15 11:27AM EDT | 400.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210917P00405000 | 2021-08-31 3:11PM EDT | 405.00 | 45.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT210917P00410000 | 2021-09-07 11:11AM EDT | 410.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT210917P00415000 | 2021-08-25 5:31PM EDT | 415.00 | 39.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210917P00420000 | 2021-08-25 5:31PM EDT | 420.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT210917P00425000 | 2021-08-25 5:31PM EDT | 425.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210917P00430000 | 2021-08-27 9:31AM EDT | 430.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT210917P00440000 | 2021-08-25 5:31PM EDT | 440.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT210917P00450000 | 2021-08-25 5:31PM EDT | 450.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
