Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.585,55 +877,62 (+1,42%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802C00395000 | 2024-07-08 11:42AM EDT | 395.00 | 70.46 | 126.00 | 134.20 | 0.00 | - | 1 | 1 | 93.85% |
| LMT240802C00440000 | 2024-07-19 2:03PM EDT | 440.00 | 35.65 | 81.80 | 89.30 | 0.00 | - | 1 | 1 | 72.14% |
| LMT240802C00450000 | 2024-07-25 11:46AM EDT | 450.00 | 71.97 | 73.50 | 79.40 | 0.00 | - | 1 | 3 | 76.15% |
| LMT240802C00455000 | 2024-07-25 11:46AM EDT | 455.00 | 72.19 | 68.40 | 74.50 | +5.17 | +7.71% | 1 | 7 | 71.83% |
| LMT240802C00457500 | 2024-07-24 10:37AM EDT | 457.50 | 47.00 | 65.80 | 71.90 | 0.00 | - | 4 | 6 | 68.65% |
| LMT240802C00460000 | 2024-07-17 3:52PM EDT | 460.00 | 20.80 | 63.10 | 69.30 | 0.00 | - | 4 | 6 | 64.94% |
| LMT240802C00462500 | 2024-07-23 3:05PM EDT | 462.50 | 35.95 | 59.30 | 67.00 | 0.00 | - | - | 1 | 56.30% |
| LMT240802C00465000 | 2024-07-24 3:45PM EDT | 465.00 | 51.37 | 58.50 | 64.50 | 0.00 | - | 4 | 20 | 63.70% |
| LMT240802C00467500 | 2024-07-23 9:55AM EDT | 467.50 | 22.60 | 55.70 | 61.90 | 0.00 | - | 18 | 8 | 59.64% |
| LMT240802C00470000 | 2024-07-24 11:22AM EDT | 470.00 | 55.09 | 51.80 | 59.60 | +20.99 | +61.55% | 4 | 48 | 51.10% |
| LMT240802C00472500 | 2024-07-24 10:37AM EDT | 472.50 | 32.20 | 50.60 | 57.00 | 0.00 | - | 4 | 9 | 55.38% |
| LMT240802C00475000 | 2024-07-26 3:50PM EDT | 475.00 | 50.98 | 48.50 | 54.60 | +2.42 | +4.98% | 2 | 36 | 55.44% |
| LMT240802C00477500 | 2024-07-26 11:44AM EDT | 477.50 | 47.99 | 44.30 | 52.00 | +30.39 | +172.67% | 1 | 18 | 72.62% |
| LMT240802C00480000 | 2024-07-26 12:02PM EDT | 480.00 | 47.37 | 43.10 | 49.50 | +1.37 | +2.98% | 1 | 85 | 69.98% |
| LMT240802C00482500 | 2024-07-23 1:36PM EDT | 482.50 | 14.59 | 40.80 | 47.00 | 0.00 | - | 22 | 16 | 67.33% |
| LMT240802C00485000 | 2024-07-26 9:46AM EDT | 485.00 | 43.30 | 38.30 | 44.60 | +2.30 | +5.61% | 3 | 41 | 65.20% |
| LMT240802C00490000 | 2024-07-26 12:50PM EDT | 490.00 | 37.87 | 32.00 | 39.60 | +4.01 | +11.84% | 11 | 74 | 59.81% |
| LMT240802C00495000 | 2024-07-26 3:36PM EDT | 495.00 | 31.50 | 26.80 | 34.20 | +5.80 | +22.57% | 8 | 59 | 52.39% |
| LMT240802C00500000 | 2024-07-26 12:55PM EDT | 500.00 | 25.94 | 24.10 | 28.80 | +3.64 | +16.32% | 18 | 310 | 45.02% |
| LMT240802C00505000 | 2024-07-26 12:35PM EDT | 505.00 | 22.52 | 19.20 | 23.20 | +5.07 | +29.05% | 6 | 77 | 36.73% |
| LMT240802C00510000 | 2024-07-26 3:51PM EDT | 510.00 | 15.93 | 15.30 | 17.80 | +0.93 | +6.20% | 13 | 95 | 29.41% |
| LMT240802C00515000 | 2024-07-26 3:39PM EDT | 515.00 | 11.00 | 10.90 | 14.50 | -0.50 | -4.35% | 201 | 341 | 30.43% |
| LMT240802C00517500 | 2024-07-26 11:43AM EDT | 517.50 | 9.79 | 9.00 | 12.90 | +1.06 | +12.14% | 3 | - | 30.46% |
| LMT240802C00520000 | 2024-07-26 3:51PM EDT | 520.00 | 8.20 | 7.70 | 10.50 | +0.73 | +9.77% | 28 | 119 | 27.26% |
| LMT240802C00522500 | 2024-07-26 1:11PM EDT | 522.50 | 7.25 | 5.80 | 6.80 | +2.15 | +42.16% | 16 | - | 19.27% |
| LMT240802C00525000 | 2024-07-26 3:59PM EDT | 525.00 | 4.80 | 4.50 | 5.30 | +0.50 | +11.63% | 119 | 116 | 18.62% |
| LMT240802C00527500 | 2024-07-26 3:59PM EDT | 527.50 | 3.90 | 3.40 | 3.90 | -0.40 | -9.30% | 108 | - | 17.67% |
| LMT240802C00530000 | 2024-07-26 3:56PM EDT | 530.00 | 2.55 | 2.50 | 2.95 | -0.07 | -2.67% | 201 | 155 | 17.63% |
| LMT240802C00535000 | 2024-07-26 3:59PM EDT | 535.00 | 1.50 | 1.50 | 2.15 | -0.12 | -7.41% | 331 | 35 | 20.15% |
| LMT240802C00540000 | 2024-07-26 3:39PM EDT | 540.00 | 0.95 | 0.75 | 1.00 | -0.10 | -9.52% | 58 | 47 | 19.06% |
| LMT240802C00545000 | 2024-07-26 3:56PM EDT | 545.00 | 0.60 | 0.00 | 0.75 | -0.30 | -33.33% | 8 | 11 | 21.31% |
| LMT240802C00550000 | 2024-07-26 12:51PM EDT | 550.00 | 0.43 | 0.30 | 0.55 | -0.11 | -20.37% | 9 | 26 | 23.16% |
| LMT240802C00555000 | 2024-07-26 1:37PM EDT | 555.00 | 0.45 | 0.20 | 0.45 | -0.10 | -18.18% | 2 | - | 25.39% |
| LMT240802C00580000 | 2024-07-26 2:59PM EDT | 580.00 | 0.30 | 0.05 | 0.20 | +0.15 | +100.00% | 18 | 78 | 35.25% |
| LMT240802C00600000 | 2024-07-26 3:56PM EDT | 600.00 | 0.13 | 0.05 | 0.25 | -0.17 | -56.67% | 14 | 15 | 46.58% |
| LMT240802C00610000 | 2024-07-25 10:12AM EDT | 610.00 | 0.10 | 0.05 | 0.20 | -0.40 | -80.00% | 2 | 17 | 49.76% |
| LMT240802C00620000 | 2024-07-25 11:03AM EDT | 620.00 | 0.11 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 67.21% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240802P00310000 | 2024-07-22 9:40AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 22 | 125.78% |
| LMT240802P00335000 | 2024-07-22 2:01PM EDT | 335.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 10 | 193.16% |
| LMT240802P00340000 | 2024-07-22 2:24PM EDT | 340.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | - | 70 | 180.40% |
| LMT240802P00345000 | 2024-07-22 12:36PM EDT | 345.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | - | 36 | 174.27% |
| LMT240802P00370000 | 2024-07-24 3:09PM EDT | 370.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 85.94% |
| LMT240802P00380000 | 2024-07-23 9:38AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 15 | 79.69% |
| LMT240802P00385000 | 2024-07-24 12:46PM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 116.26% |
| LMT240802P00390000 | 2024-07-23 11:40AM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 36 | 40 | 112.11% |
| LMT240802P00395000 | 2024-07-23 11:39AM EDT | 395.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | - | 61 | 122.56% |
| LMT240802P00400000 | 2024-07-24 10:11AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 117 | 67.97% |
| LMT240802P00405000 | 2024-07-24 12:46PM EDT | 405.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 7 | 11 | 99.80% |
| LMT240802P00410000 | 2024-07-24 1:24PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 85 | 106 | 62.50% |
| LMT240802P00415000 | 2024-07-24 2:39PM EDT | 415.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 44 | 44 | 100.90% |
| LMT240802P00420000 | 2024-07-26 9:55AM EDT | 420.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 100 | 46 | 71.68% |
| LMT240802P00430000 | 2024-07-23 12:19PM EDT | 430.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 79.93% |
| LMT240802P00435000 | 2024-07-26 3:57PM EDT | 435.00 | 0.05 | 0.05 | 0.45 | -0.05 | -50.00% | 3 | 25 | 63.57% |
| LMT240802P00440000 | 2024-07-23 1:02PM EDT | 440.00 | 0.18 | 0.00 | 0.85 | 0.00 | - | 4 | 14 | 65.38% |
| LMT240802P00442500 | 2024-07-22 10:38AM EDT | 442.50 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 4 | 70.22% |
| LMT240802P00445000 | 2024-07-22 10:35AM EDT | 445.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 4 | 92 | 68.31% |
| LMT240802P00447500 | 2024-07-22 10:36AM EDT | 447.50 | 1.05 | 0.00 | 1.70 | 0.00 | - | 5 | 6 | 67.99% |
| LMT240802P00450000 | 2024-07-25 9:45AM EDT | 450.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 61 | 49.81% |
| LMT240802P00452500 | 2024-07-23 2:23PM EDT | 452.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 20 | 62.55% |
| LMT240802P00455000 | 2024-07-23 1:40PM EDT | 455.00 | 0.15 | 0.10 | 0.50 | -0.30 | -66.67% | 2 | 57 | 51.66% |
| LMT240802P00457500 | 2024-07-26 12:14PM EDT | 457.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 12 | 7 | 52.34% |
| LMT240802P00460000 | 2024-07-24 9:55AM EDT | 460.00 | 0.22 | 0.05 | 1.05 | -0.03 | -12.00% | 2 | 30 | 53.54% |
| LMT240802P00462500 | 2024-07-22 3:49PM EDT | 462.50 | 3.45 | 0.05 | 1.55 | 0.00 | - | 8 | 8 | 55.62% |
| LMT240802P00465000 | 2024-07-23 11:45AM EDT | 465.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 14 | 30 | 52.98% |
| LMT240802P00467500 | 2024-07-24 10:08AM EDT | 467.50 | 1.67 | 0.00 | 1.55 | 0.00 | - | 2 | 6 | 51.42% |
| LMT240802P00470000 | 2024-07-25 10:51AM EDT | 470.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 104 | 49.17% |
| LMT240802P00472500 | 2024-07-25 10:06AM EDT | 472.50 | 0.20 | 0.05 | 1.50 | 0.00 | - | 2 | 51 | 55.40% |
| LMT240802P00475000 | 2024-07-24 12:51PM EDT | 475.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 8 | 17 | 44.70% |
| LMT240802P00477500 | 2024-07-23 11:31AM EDT | 477.50 | 2.00 | 0.10 | 0.50 | 0.00 | - | - | 26 | 39.99% |
| LMT240802P00480000 | 2024-07-24 2:03PM EDT | 480.00 | 0.20 | 0.05 | 0.85 | 0.00 | - | 1 | 44 | 42.68% |
| LMT240802P00482500 | 2024-07-23 3:42PM EDT | 482.50 | 1.00 | 0.10 | 1.60 | 0.00 | - | 23 | 15 | 47.66% |
| LMT240802P00485000 | 2024-07-26 3:58PM EDT | 485.00 | 0.28 | 0.10 | 0.40 | -0.02 | -6.67% | 20 | 310 | 33.06% |
| LMT240802P00490000 | 2024-07-26 3:46PM EDT | 490.00 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 2 | 38 | 27.95% |
| LMT240802P00495000 | 2024-07-24 3:41PM EDT | 495.00 | 1.00 | 0.15 | 0.70 | 0.00 | - | 25 | 23 | 29.37% |
| LMT240802P00500000 | 2024-07-26 3:51PM EDT | 500.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 46 | 135 | 22.34% |
| LMT240802P00505000 | 2024-07-26 2:39PM EDT | 505.00 | 0.40 | 0.30 | 0.55 | -0.55 | -57.89% | 151 | 98 | 20.13% |
| LMT240802P00507500 | 2024-07-26 12:59PM EDT | 507.50 | 0.60 | 0.40 | 0.70 | -0.42 | -41.18% | 21 | - | 19.36% |
| LMT240802P00510000 | 2024-07-26 3:59PM EDT | 510.00 | 0.70 | 0.30 | 0.90 | -0.88 | -55.70% | 61 | 232 | 18.63% |
| LMT240802P00512500 | 2024-07-26 3:33PM EDT | 512.50 | 0.94 | 0.55 | 1.15 | -0.56 | -37.33% | 5 | - | 17.84% |
| LMT240802P00515000 | 2024-07-26 3:48PM EDT | 515.00 | 1.45 | 1.05 | 2.75 | -1.25 | -46.30% | 27 | 76 | 22.67% |
| LMT240802P00517500 | 2024-07-26 3:32PM EDT | 517.50 | 1.75 | 1.40 | 2.40 | -0.60 | -25.53% | 53 | - | 18.29% |
| LMT240802P00520000 | 2024-07-26 3:56PM EDT | 520.00 | 2.75 | 2.10 | 3.10 | -0.85 | -23.61% | 164 | 104 | 17.84% |
| LMT240802P00522500 | 2024-07-26 1:17PM EDT | 522.50 | 3.45 | 3.00 | 3.70 | -1.85 | -34.91% | 19 | - | 16.46% |
| LMT240802P00525000 | 2024-07-26 3:37PM EDT | 525.00 | 4.20 | 3.90 | 4.90 | -2.80 | -40.00% | 99 | 74 | 16.55% |
| LMT240802P00530000 | 2024-07-26 3:39PM EDT | 530.00 | 7.30 | 6.20 | 7.80 | -3.60 | -33.03% | 159 | - | 16.32% |
| LMT240802P00535000 | 2024-07-26 1:39PM EDT | 535.00 | 9.78 | 9.70 | 12.70 | -6.22 | -38.87% | 8 | - | 21.65% |
| LMT240802P00540000 | 2024-07-26 1:35PM EDT | 540.00 | 13.80 | 12.20 | 18.10 | -2.25 | -14.02% | 1 | - | 28.57% |
