Deutsche Märkte schließen in 3 Stunden 10 Minuten

Lockheed Martin Corporation (LMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
442,78+9,75 (+2,25%)
Börsenschluss: 04:04PM EDT
440,18 -2,60 (-0,59%)
Vorbörslich: 08:14AM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT220527C003500002022-04-29 10:00AM EDT350.0086.600.000.000.00-220.00%
LMT220527C003800002022-05-03 2:25PM EDT380.0055.550.000.000.00-120.00%
LMT220527C003850002022-05-20 2:14PM EDT385.0035.490.000.000.00-110.00%
LMT220527C003950002022-05-20 1:54PM EDT395.0025.870.000.000.00-220.00%
LMT220527C004000002022-05-20 3:54PM EDT400.0025.780.000.000.00-2110.00%
LMT220527C004050002022-05-20 12:26PM EDT405.0025.000.000.000.00-110.00%
LMT220527C004100002022-05-24 3:20PM EDT410.0032.670.000.000.00-20100.00%
LMT220527C004150002022-05-24 2:34PM EDT415.0027.000.000.000.00-2120.00%
LMT220527C004200002022-05-24 2:33PM EDT420.0022.000.000.000.00-2250.00%
LMT220527C004250002022-05-24 3:20PM EDT425.0018.660.000.000.00-9680.00%
LMT220527C004300002022-05-24 2:58PM EDT430.0012.930.000.000.00-901290.00%
LMT220527C004350002022-05-24 3:38PM EDT435.0010.220.000.000.00-931710.00%
LMT220527C004400002022-05-24 3:54PM EDT440.006.400.000.000.00-1441890.00%
LMT220527C004450002022-05-24 3:47PM EDT445.004.100.000.000.00-2424191.56%
LMT220527C004500002022-05-24 3:59PM EDT450.002.150.000.000.00-9474653.13%
LMT220527C004550002022-05-24 3:59PM EDT455.001.050.000.000.00-2382766.25%
LMT220527C004600002022-05-24 3:48PM EDT460.000.440.000.000.00-6620712.50%
LMT220527C004650002022-05-24 3:13PM EDT465.000.300.000.000.00-469212.50%
LMT220527C004700002022-05-24 2:35PM EDT470.000.250.000.000.00-522412.50%
LMT220527C004750002022-05-24 3:24PM EDT475.000.150.000.000.00-37812.50%
LMT220527C004800002022-05-24 3:19PM EDT480.000.100.000.000.00-13725.00%
LMT220527C004850002022-05-23 9:30AM EDT485.000.080.000.000.00-12525.00%
LMT220527C004900002022-05-24 11:15AM EDT490.000.020.000.000.00-32725.00%
LMT220527C004950002022-05-24 2:38PM EDT495.000.050.000.000.00-42525.00%
LMT220527C005000002022-05-24 2:46PM EDT500.000.050.000.000.00-24725.00%
LMT220527C005050002022-05-23 11:09AM EDT505.000.050.000.000.00-154725.00%
LMT220527C005100002022-05-23 1:42PM EDT510.000.030.000.000.00-12225.00%
LMT220527C005150002022-04-28 3:22PM EDT515.000.600.000.000.00-13525.00%
LMT220527C005200002022-05-18 10:24AM EDT520.000.050.000.000.00-25425.00%
LMT220527C005250002022-05-18 10:24AM EDT525.000.050.000.000.00-6950.00%
LMT220527C005300002022-04-26 11:06AM EDT530.000.550.000.000.00-4850.00%
LMT220527C005400002022-05-12 11:45AM EDT540.000.100.000.000.00-101050.00%
LMT220527C005500002022-05-18 10:45AM EDT550.000.050.000.000.00-101150.00%
LMT220527C005600002022-04-18 12:01AM EDT560.001.420.000.200.00--1104.30%
LMT220527C006200002022-05-24 10:08AM EDT620.000.010.000.000.00-3062950.00%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT220527P002500002022-04-18 10:12AM EDT250.000.190.004.300.00--1375.29%
LMT220527P003000002022-05-17 2:51PM EDT300.000.150.000.000.00--250.00%
LMT220527P003200002022-05-20 1:48PM EDT320.000.050.000.000.00-1650.00%
LMT220527P003300002022-05-20 11:43AM EDT330.000.050.000.000.00-1750.00%
LMT220527P003400002022-05-20 3:52PM EDT340.000.050.000.000.00-1250.00%
LMT220527P003500002022-05-20 11:02AM EDT350.000.150.000.000.00-36250.00%
LMT220527P003550002022-05-16 2:32PM EDT355.000.050.000.000.00-444650.00%
LMT220527P003600002022-05-20 12:24PM EDT360.000.210.000.000.00-61150.00%
LMT220527P003650002022-05-23 12:50PM EDT365.000.050.000.000.00-22050.00%
LMT220527P003700002022-05-24 1:56PM EDT370.000.030.000.000.00-109850.00%
LMT220527P003750002022-05-23 9:39AM EDT375.000.150.000.000.00-1215750.00%
LMT220527P003800002022-05-24 11:44AM EDT380.000.050.000.000.00-178625.00%
LMT220527P003825002022-05-20 10:47AM EDT382.500.550.000.000.00-1125.00%
LMT220527P003850002022-05-24 11:52AM EDT385.000.050.000.000.00-110125.00%
LMT220527P003875002022-05-20 9:43AM EDT387.500.750.000.000.00-1125.00%
LMT220527P003900002022-05-24 2:47PM EDT390.000.060.000.000.00-312925.00%
LMT220527P003925002022-05-20 3:56PM EDT392.500.920.000.000.00-6425.00%
LMT220527P003950002022-05-24 3:22PM EDT395.000.230.000.000.00-117525.00%
LMT220527P004000002022-05-24 3:51PM EDT400.000.150.000.000.00-2523625.00%
LMT220527P004050002022-05-24 3:33PM EDT405.000.200.000.000.00-168425.00%
LMT220527P004100002022-05-24 3:36PM EDT410.000.300.000.000.00-3013125.00%
LMT220527P004150002022-05-24 3:55PM EDT415.000.600.000.000.00-3913412.50%
LMT220527P004200002022-05-24 3:55PM EDT420.000.650.000.000.00-16123212.50%
LMT220527P004250002022-05-24 3:40PM EDT425.000.970.000.000.00-3919812.50%
LMT220527P004300002022-05-24 3:31PM EDT430.002.000.000.000.00-1401586.25%
LMT220527P004350002022-05-24 3:53PM EDT435.002.850.000.000.00-661606.25%
LMT220527P004400002022-05-24 3:45PM EDT440.004.200.000.000.00-28781.56%
LMT220527P004450002022-05-24 2:34PM EDT445.006.700.000.000.00-19550.00%
LMT220527P004500002022-05-24 2:22PM EDT450.0011.840.000.000.00-2440.00%
LMT220527P004550002022-05-20 1:19PM EDT455.0036.660.000.000.00-1170.00%
LMT220527P004600002022-05-24 2:21PM EDT460.0020.700.000.000.00-480.00%
LMT220527P004650002022-05-24 2:36PM EDT465.0024.210.000.000.00-1370.00%
LMT220527P004700002022-05-24 11:39AM EDT470.0035.510.000.000.00-550.00%
LMT220527P004750002022-04-18 12:01AM EDT475.0020.8032.2037.600.00--677.45%
LMT220527P004800002022-05-05 10:08AM EDT480.0046.130.000.000.00-300.00%