Deutsche Märkte geschlossen

Lockheed Martin Corporation (LMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
431,12+2,23 (+0,52%)
Börsenschluss: 04:00PM EST
430,41 -0,71 (-0,16%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240301C003700002024-02-06 12:17PM EST370.0058.2557.3063.700.00--1096.58%
LMT240301C003750002024-01-31 12:55PM EST375.0059.1052.4057.500.00--176.54%
LMT240301C004000002024-02-16 10:09AM EST400.0024.9527.2033.800.00-1159.12%
LMT240301C004100002024-02-14 1:51PM EST410.008.8018.3023.800.00-5645.74%
LMT240301C004150002024-02-22 2:14PM EST415.0013.2012.7017.700.00-11131.47%
LMT240301C004175002024-02-22 12:40PM EST417.5010.1012.0016.200.00-221434.58%
LMT240301C004200002024-02-23 1:25PM EST420.0010.7010.3013.70+4.01+59.94%106330.91%
LMT240301C004225002024-02-23 10:15AM EST422.508.908.3010.40+2.00+28.99%45422.62%
LMT240301C004250002024-02-23 3:59PM EST425.007.006.307.40+1.80+34.62%6510116.10%
LMT240301C004275002024-02-23 3:18PM EST427.504.604.805.30+1.40+43.75%4711414.42%
LMT240301C004300002024-02-23 3:58PM EST430.003.303.203.60+0.57+20.88%29631713.65%
LMT240301C004325002024-02-23 3:47PM EST432.501.952.002.35+0.25+14.71%1427013.54%
LMT240301C004350002024-02-23 3:59PM EST435.001.251.151.30-0.05-3.85%1,1481,25512.76%
LMT240301C004375002024-02-23 3:20PM EST437.500.700.650.80-0.10-12.50%1726713.32%
LMT240301C004400002024-02-23 3:59PM EST440.000.450.350.45+0.05+12.50%18919313.58%
LMT240301C004425002024-02-23 3:58PM EST442.500.250.150.30+0.07+38.89%229814.53%
LMT240301C004450002024-02-23 3:00PM EST445.000.160.100.20-0.03-15.79%1110015.43%
LMT240301C004475002024-02-22 3:55PM EST447.500.150.000.300.00-1319.12%
LMT240301C004500002024-02-23 3:13PM EST450.000.230.050.25+0.13+130.00%1617920.51%
LMT240301C004525002024-02-21 1:31PM EST452.500.100.000.300.00--123.44%
LMT240301C004550002024-02-21 10:38AM EST455.000.200.000.200.00-17423.58%
LMT240301C004600002024-02-23 2:25PM EST460.000.050.000.10-0.13-72.22%414124.51%
LMT240301C004650002024-02-20 10:23AM EST465.000.120.000.250.00-21432.37%
LMT240301C004700002024-02-20 9:36AM EST470.000.760.000.200.00-13234.72%
LMT240301C004750002024-02-22 10:58AM EST475.000.130.000.150.00-16136.57%
LMT240301C004800002024-02-16 9:30AM EST480.000.200.000.200.00-108441.65%
LMT240301C004850002024-02-13 3:30PM EST485.000.150.000.200.00-10711244.97%
LMT240301C004900002024-02-13 3:30PM EST490.000.050.000.050.00-44040.23%
LMT240301C004950002024-02-15 3:54PM EST495.000.110.000.150.00-12349.41%
LMT240301C005000002024-02-20 1:09PM EST500.000.050.000.200.00-72954.59%
LMT240301C005050002024-02-13 3:31PM EST505.000.050.000.150.00-4450.78%
LMT240301C005100002024-02-13 11:49AM EST510.000.060.000.050.00-202151.17%
LMT240301C005150002024-02-13 10:30AM EST515.000.050.000.050.00-520450.00%
LMT240301C005500002024-01-16 9:30AM EST550.000.700.000.000.00--150.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240301P003600002024-02-14 1:24PM EST360.000.050.000.200.00-3360.16%
LMT240301P003650002024-02-20 11:24AM EST365.000.050.000.200.00-1156.06%
LMT240301P003700002024-02-21 11:08AM EST370.000.050.000.200.00-41352.05%
LMT240301P003750002024-02-23 12:57PM EST375.000.060.000.15+0.01+20.00%1850.78%
LMT240301P003800002024-02-22 10:58AM EST380.000.130.000.200.00-11248.63%
LMT240301P003850002024-02-23 10:12AM EST385.000.070.000.05-0.03-30.00%22436.52%
LMT240301P003900002024-02-23 9:57AM EST390.000.050.000.15-0.02-28.57%13838.18%
LMT240301P003950002024-02-23 1:12PM EST395.000.050.000.15-0.02-28.57%212233.99%
LMT240301P003975002024-02-14 9:30AM EST397.500.490.000.100.00-1129.98%
LMT240301P004000002024-02-23 3:49PM EST400.000.050.000.10-0.08-61.54%3519628.03%
LMT240301P004050002024-02-23 2:14PM EST405.000.100.000.10-0.08-44.44%2122423.98%
LMT240301P004100002024-02-23 3:49PM EST410.000.150.100.20-0.20-57.14%8522122.51%
LMT240301P004150002024-02-23 3:41PM EST415.000.310.200.30-0.24-43.64%1418419.61%
LMT240301P004175002024-02-23 2:57PM EST417.500.500.300.45-0.51-50.50%407418.97%
LMT240301P004200002024-02-23 3:53PM EST420.000.680.550.70-0.77-53.10%11031218.58%
LMT240301P004225002024-02-23 3:45PM EST422.501.170.951.20-1.03-46.82%4912019.08%
LMT240301P004250002024-02-23 3:50PM EST425.001.681.651.90-1.82-52.00%6118119.56%
LMT240301P004275002024-02-23 3:54PM EST427.502.902.552.95-1.77-37.90%7616120.64%
LMT240301P004300002024-02-23 3:57PM EST430.004.003.804.20-1.93-32.55%5015821.52%
LMT240301P004325002024-02-23 3:44PM EST432.506.005.305.90-4.43-42.47%233323.46%
LMT240301P004350002024-02-23 3:32PM EST435.008.256.808.00-2.90-26.01%347626.44%
LMT240301P004400002024-02-23 10:13AM EST440.0012.0511.1013.30-3.45-22.26%48836.35%
LMT240301P004450002024-02-23 12:38PM EST445.0018.9014.6018.40-2.77-12.78%63744.46%
LMT240301P004500002024-02-20 12:25PM EST450.0025.4819.0025.800.00-11564.11%
LMT240301P004550002024-02-23 3:21PM EST455.0028.0024.8030.90-3.90-12.23%1830154.86%
LMT240301P004600002024-02-23 3:21PM EST460.0033.0029.2035.90-3.94-10.67%1832259.09%
LMT240301P004650002024-01-24 12:11PM EST465.0029.5135.3040.700.00-1167.77%
LMT240301P004800002024-02-06 12:17PM EST480.0054.6049.0055.700.00--1079.42%