Deutsche Märkte öffnen in 2 Stunden 24 Minuten
Nikkei 225
38.760,91 +524,84 (+1,37%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.863,65 -466,51 (-0,79%) CMC Crypto 200
1.360,54 +47,92 (+3,65%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00400000 | 2024-04-29 9:39AM EDT | 400.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510C00430000 | 2024-05-03 12:24PM EDT | 430.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510C00440000 | 2024-04-22 10:27AM EDT | 440.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240510C00442500 | 2024-05-03 3:59PM EDT | 442.50 | 19.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240510C00445000 | 2024-05-06 11:14AM EDT | 445.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT240510C00447500 | 2024-05-06 3:39PM EDT | 447.50 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510C00450000 | 2024-05-06 2:37PM EDT | 450.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT240510C00452500 | 2024-05-06 12:27PM EDT | 452.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LMT240510C00455000 | 2024-05-06 11:00AM EDT | 455.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LMT240510C00457500 | 2024-05-06 1:15PM EDT | 457.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LMT240510C00460000 | 2024-05-06 3:58PM EDT | 460.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| LMT240510C00462500 | 2024-05-06 3:59PM EDT | 462.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| LMT240510C00465000 | 2024-05-06 3:59PM EDT | 465.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| LMT240510C00467500 | 2024-05-06 3:59PM EDT | 467.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| LMT240510C00470000 | 2024-05-06 3:59PM EDT | 470.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| LMT240510C00472500 | 2024-05-06 3:59PM EDT | 472.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| LMT240510C00475000 | 2024-05-06 3:59PM EDT | 475.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LMT240510C00477500 | 2024-05-06 3:59PM EDT | 477.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| LMT240510C00480000 | 2024-05-06 3:30PM EDT | 480.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT240510C00482500 | 2024-05-03 12:38PM EDT | 482.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LMT240510C00485000 | 2024-05-06 2:39PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| LMT240510C00490000 | 2024-05-06 2:37PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240510C00495000 | 2024-04-25 10:05AM EDT | 495.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510C00500000 | 2024-05-01 9:39AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510C00502500 | 2024-05-03 11:42AM EDT | 502.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510C00505000 | 2024-05-03 1:08PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510C00507500 | 2024-05-03 1:17PM EDT | 507.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510C00510000 | 2024-04-18 9:36AM EDT | 510.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240510C00515000 | 2024-04-22 1:19PM EDT | 515.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMT240510C00520000 | 2024-05-01 10:08AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510C00525000 | 2024-04-29 10:28AM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510C00530000 | 2024-05-03 1:17PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 370.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240510P00375000 | 2024-04-29 1:06PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| LMT240510P00380000 | 2024-04-09 10:35AM EDT | 380.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMT240510P00395000 | 2024-04-11 12:23PM EDT | 395.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LMT240510P00400000 | 2024-04-29 2:32PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510P00405000 | 2024-05-06 9:42AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LMT240510P00410000 | 2024-04-29 2:32PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510P00415000 | 2024-04-30 10:34AM EDT | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMT240510P00420000 | 2024-04-25 12:38PM EDT | 420.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LMT240510P00425000 | 2024-05-03 10:21AM EDT | 425.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510P00430000 | 2024-05-06 10:41AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LMT240510P00435000 | 2024-05-06 2:44PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LMT240510P00437500 | 2024-04-25 1:53PM EDT | 437.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LMT240510P00440000 | 2024-05-03 3:54PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LMT240510P00442500 | 2024-04-29 10:28AM EDT | 442.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240510P00445000 | 2024-05-03 11:54AM EDT | 445.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LMT240510P00447500 | 2024-05-06 3:10PM EDT | 447.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LMT240510P00450000 | 2024-05-06 2:46PM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| LMT240510P00452500 | 2024-05-06 2:44PM EDT | 452.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| LMT240510P00455000 | 2024-05-06 3:59PM EDT | 455.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 3.13% |
| LMT240510P00457500 | 2024-05-06 3:59PM EDT | 457.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| LMT240510P00460000 | 2024-05-06 3:59PM EDT | 460.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| LMT240510P00462500 | 2024-05-06 2:33PM EDT | 462.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| LMT240510P00465000 | 2024-05-06 12:27PM EDT | 465.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LMT240510P00467500 | 2024-05-06 11:30AM EDT | 467.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240510P00470000 | 2024-04-30 2:52PM EDT | 470.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
