Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.584,57 +4.026,21 (+7,12%) CMC Crypto 200
1.392,35 +124,40 (+9,81%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:430.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00430000 | 2024-05-09 11:02AM EDT | 2024-05-17 | 38.83 | 30.70 | 38.30 | 0.00 | - | 2 | 91 | 95.45% |
| LMT240531C00430000 | 2024-04-22 9:36AM EDT | 2024-05-31 | 43.00 | 33.70 | 36.80 | 0.00 | - | 10 | 0 | 33.88% |
| LMT240621C00430000 | 2024-05-14 2:33PM EDT | 2024-06-21 | 39.60 | 34.10 | 36.30 | 0.00 | - | 1 | 549 | 21.08% |
| LMT240719C00430000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 40.40 | 35.90 | 37.90 | 0.00 | - | 1 | 67 | 19.54% |
| LMT240920C00430000 | 2024-04-25 12:28PM EDT | 2024-09-20 | 43.10 | 41.70 | 42.80 | 0.00 | - | 2 | 49 | 20.18% |
| LMT250117C00430000 | 2024-05-09 1:15PM EDT | 2025-01-17 | 55.50 | 51.30 | 52.40 | 0.00 | - | 1 | 175 | 22.05% |
| LMT250620C00430000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 65.20 | 61.30 | 63.00 | 0.00 | - | 2 | 28 | 23.40% |
| LMT260116C00430000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 74.00 | 70.40 | 74.10 | 0.00 | - | 10 | 109 | 24.01% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00430000 | 2024-05-15 2:49PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.90 | -0.04 | -44.44% | 6 | 243 | 52.44% |
| LMT240524P00430000 | 2024-05-09 10:12AM EDT | 2024-05-24 | 0.35 | 0.10 | 0.50 | 0.00 | - | 5 | 69 | 29.03% |
| LMT240531P00430000 | 2024-05-14 3:17PM EDT | 2024-05-31 | 0.26 | 0.10 | 0.50 | 0.00 | - | 1 | 22 | 22.27% |
| LMT240607P00430000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 0.82 | 0.20 | 0.85 | 0.00 | - | 1 | 5 | 21.11% |
| LMT240614P00430000 | 2024-05-07 10:27AM EDT | 2024-06-14 | 0.80 | 0.35 | 4.20 | 0.00 | - | - | 1 | 30.35% |
| LMT240621P00430000 | 2024-05-15 2:32PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 16 | 723 | 15.76% |
| LMT240719P00430000 | 2024-05-14 3:25PM EDT | 2024-07-19 | 1.40 | 1.45 | 1.65 | 0.00 | - | 4 | 175 | 15.18% |
| LMT240920P00430000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 4.40 | 4.60 | 5.00 | 0.00 | - | 5 | 86 | 15.95% |
| LMT241115P00430000 | 2024-04-30 1:48PM EDT | 2024-11-15 | 10.12 | 7.80 | 8.10 | 0.00 | - | 4 | 7 | 16.51% |
| LMT241220P00430000 | 2024-05-09 1:43PM EDT | 2024-12-20 | 10.00 | 10.00 | 10.40 | 0.00 | - | 4 | 198 | 17.15% |
| LMT250117P00430000 | 2024-05-15 1:12PM EDT | 2025-01-17 | 11.00 | 11.00 | 11.80 | -2.90 | -20.86% | 1 | 246 | 17.27% |
| LMT250321P00430000 | 2024-05-10 1:11PM EDT | 2025-03-21 | 13.85 | 12.40 | 14.90 | 0.00 | - | 2 | 209 | 17.57% |
| LMT250620P00430000 | 2024-05-10 11:17AM EDT | 2025-06-20 | 17.00 | 16.50 | 19.20 | 0.00 | - | 3 | 66 | 18.00% |
| LMT260116P00430000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 24.10 | 23.30 | 26.80 | -1.40 | -5.49% | 1 | 54 | 18.13% |
