LMT - Lockheed Martin Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür13. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT191213C00365000 | 2019-11-27 11:33AM EST | 365.00 | 28.75 | 20.10 | 24.70 | 0.00 | - | - | 0 | 49.50% |
| LMT191213C00370000 | 2019-11-27 11:32AM EST | 370.00 | 23.04 | 15.00 | 19.90 | 0.00 | - | 11 | 0 | 43.48% |
| LMT191213C00375000 | 2019-11-27 11:32AM EST | 375.00 | 17.68 | 9.70 | 13.50 | 0.00 | - | 14 | 2 | 27.16% |
| LMT191213C00380000 | 2019-12-05 9:58AM EST | 380.00 | 7.40 | 7.10 | 8.70 | 0.00 | - | 2 | 10 | 21.03% |
| LMT191213C00382500 | 2019-12-06 11:09AM EST | 382.50 | 6.70 | 5.70 | 6.10 | +1.80 | +36.73% | 3 | 17 | 16.44% |
| LMT191213C00385000 | 2019-12-06 3:03PM EST | 385.00 | 4.55 | 3.90 | 4.30 | +1.23 | +37.05% | 38 | 53 | 15.41% |
| LMT191213C00387500 | 2019-12-06 3:50PM EST | 387.50 | 2.60 | 2.50 | 2.75 | +0.05 | +1.96% | 31 | 85 | 14.30% |
| LMT191213C00390000 | 2019-12-06 3:53PM EST | 390.00 | 1.46 | 1.40 | 1.55 | +0.16 | +12.31% | 33 | 140 | 13.27% |
| LMT191213C00392500 | 2019-12-06 3:35PM EST | 392.50 | 0.80 | 0.65 | 0.80 | -0.05 | -5.88% | 36 | 203 | 12.76% |
| LMT191213C00395000 | 2019-12-06 3:40PM EST | 395.00 | 0.28 | 0.30 | 0.40 | -0.12 | -30.00% | 54 | 119 | 12.72% |
| LMT191213C00397500 | 2019-12-06 3:53PM EST | 397.50 | 0.15 | 0.05 | 0.20 | -0.12 | -44.44% | 55 | 89 | 12.94% |
| LMT191213C00400000 | 2019-12-06 9:43AM EST | 400.00 | 0.13 | 0.00 | 0.20 | +0.03 | +30.00% | 2 | 62 | 15.24% |
| LMT191213C00402500 | 2019-12-06 10:15AM EST | 402.50 | 0.11 | 0.00 | 0.20 | +0.06 | +120.00% | 1 | 161 | 17.43% |
| LMT191213C00405000 | 2019-11-27 3:36PM EST | 405.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 35 | 70 | 6.25% |
| LMT191213C00407500 | 2019-12-06 10:15AM EST | 407.50 | 0.11 | 0.00 | 0.00 | +0.05 | +83.33% | 12 | 62 | 6.25% |
| LMT191213C00410000 | 2019-12-04 10:32AM EST | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 12.50% |
| LMT191213C00412500 | 2019-12-04 10:32AM EST | 412.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 89 | 12.50% |
| LMT191213C00415000 | 2019-11-19 11:23AM EST | 415.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 28.76% |
Putsfür13. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT191213P00310000 | 2019-11-06 9:59AM EST | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LMT191213P00330000 | 2019-11-06 11:59AM EST | 330.00 | 0.87 | 0.00 | 1.50 | 0.00 | - | - | 10 | 70.36% |
| LMT191213P00340000 | 2019-11-19 9:56AM EST | 340.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 15 | 54.79% |
| LMT191213P00345000 | 2019-12-04 2:32PM EST | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| LMT191213P00347500 | 2019-11-19 9:54AM EST | 347.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| LMT191213P00350000 | 2019-11-26 9:40AM EST | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| LMT191213P00352500 | 2019-11-22 9:50AM EST | 352.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LMT191213P00355000 | 2019-12-06 9:47AM EST | 355.00 | 0.15 | 0.00 | 0.00 | -0.03 | -16.67% | 2 | 49 | 12.50% |
| LMT191213P00357500 | 2019-11-15 11:59AM EST | 357.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| LMT191213P00360000 | 2019-12-06 10:15AM EST | 360.00 | 0.15 | 0.00 | 0.40 | -0.10 | -40.00% | 21 | 201 | 32.67% |
| LMT191213P00362500 | 2019-12-04 10:32AM EST | 362.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 12.50% |
| LMT191213P00365000 | 2019-12-06 10:15AM EST | 365.00 | 0.35 | 0.00 | 0.00 | +0.06 | +20.69% | 15 | 44 | 12.50% |
| LMT191213P00367500 | 2019-12-06 3:45PM EST | 367.50 | 0.05 | 0.10 | 0.00 | -0.49 | -90.74% | 3 | 25 | 6.25% |
| LMT191213P00370000 | 2019-12-06 3:56PM EST | 370.00 | 0.21 | 0.15 | 0.35 | -0.30 | -58.82% | 4 | 65 | 21.75% |
| LMT191213P00372500 | 2019-12-06 3:03PM EST | 372.50 | 0.26 | 0.20 | 0.35 | -0.59 | -69.41% | 14 | 75 | 19.17% |
| LMT191213P00375000 | 2019-12-06 3:44PM EST | 375.00 | 0.45 | 0.35 | 0.50 | -0.43 | -48.86% | 26 | 95 | 18.19% |
| LMT191213P00377500 | 2019-12-06 3:36PM EST | 377.50 | 0.60 | 0.60 | 0.70 | -0.91 | -60.26% | 46 | 54 | 17.05% |
| LMT191213P00380000 | 2019-12-06 3:21PM EST | 380.00 | 0.90 | 0.90 | 1.05 | -0.60 | -40.00% | 43 | 90 | 16.27% |
| LMT191213P00382500 | 2019-12-06 3:52PM EST | 382.50 | 1.50 | 1.35 | 1.55 | -0.95 | -38.78% | 52 | 64 | 15.43% |
| LMT191213P00385000 | 2019-12-06 3:49PM EST | 385.00 | 2.20 | 2.05 | 2.30 | -1.10 | -33.33% | 153 | 102 | 14.74% |
| LMT191213P00387500 | 2019-12-06 3:50PM EST | 387.50 | 3.20 | 3.10 | 3.30 | -1.98 | -38.22% | 68 | 76 | 13.88% |
| LMT191213P00390000 | 2019-12-06 2:53PM EST | 390.00 | 4.00 | 4.40 | 4.70 | -2.50 | -38.46% | 19 | 54 | 13.33% |
| LMT191213P00392500 | 2019-12-06 3:52PM EST | 392.50 | 6.50 | 6.10 | 6.50 | -0.84 | -11.44% | 14 | 76 | 13.15% |
| LMT191213P00395000 | 2019-11-29 12:48PM EST | 395.00 | 6.45 | 7.60 | 9.10 | 0.00 | - | 1 | 21 | 17.07% |
| LMT191213P00397500 | 2019-11-27 9:38AM EST | 397.50 | 9.30 | 8.40 | 13.00 | 0.00 | - | 5 | 13 | 29.09% |
| LMT191213P00400000 | 2019-11-19 9:47AM EST | 400.00 | 10.30 | 11.00 | 15.50 | 0.00 | - | - | 11 | 32.54% |
| LMT191213P00402500 | 2019-11-18 11:00AM EST | 402.50 | 12.30 | 13.00 | 17.90 | 0.00 | - | - | 0 | 35.21% |