Deutsche Märkte öffnen in 5 Stunden 17 Minuten
Nikkei 225
38.689,90 +43,79 (+0,11%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.767,59 +21,39 (+0,03%) CMC Crypto 200
1.488,20 +20,10 (+1,37%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:465.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531C00465000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 4.02 | 4.10 | 4.60 | -0.48 | -10.67% | 173 | 107 | 15.13% |
| LMT240607C00465000 | 2024-05-24 3:48PM EDT | 2024-06-07 | 4.49 | 4.50 | 5.20 | -0.91 | -16.85% | 29 | 45 | 11.60% |
| LMT240614C00465000 | 2024-05-24 1:29PM EDT | 2024-06-14 | 5.65 | 5.40 | 8.80 | -0.47 | -7.68% | 13 | 26 | 17.83% |
| LMT240621C00465000 | 2024-05-24 3:41PM EDT | 2024-06-21 | 6.68 | 6.50 | 7.00 | +0.05 | +0.75% | 19 | 505 | 11.58% |
| LMT240628C00465000 | 2024-05-24 11:38AM EDT | 2024-06-28 | 6.70 | 7.30 | 8.20 | -2.91 | -30.28% | 1 | 1 | 12.45% |
| LMT240705C00465000 | 2024-05-24 10:30AM EDT | 2024-07-05 | 8.25 | 8.00 | 9.00 | +8.25 | - | 2 | 0 | 12.61% |
| LMT240719C00465000 | 2024-05-24 11:59AM EDT | 2024-07-19 | 10.30 | 10.70 | 11.20 | -0.97 | -8.61% | 1 | 602 | 13.95% |
| LMT240920C00465000 | 2024-05-24 10:16AM EDT | 2024-09-20 | 17.50 | 18.30 | 18.80 | -1.20 | -6.42% | 1 | 84 | 16.71% |
| LMT241220C00465000 | 2024-05-21 12:39PM EDT | 2024-12-20 | 28.90 | 27.60 | 28.60 | 0.00 | - | 1 | 11 | 19.53% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00465000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 1.79 | 1.50 | 1.85 | -0.46 | -20.44% | 260 | 43 | 13.20% |
| LMT240607P00465000 | 2024-05-24 3:04PM EDT | 2024-06-07 | 4.50 | 3.90 | 4.60 | -0.10 | -2.17% | 1 | 55 | 16.90% |
| LMT240614P00465000 | 2024-05-24 3:04PM EDT | 2024-06-14 | 5.40 | 4.80 | 5.50 | -1.20 | -18.18% | 5 | 21 | 15.58% |
| LMT240621P00465000 | 2024-05-24 3:04PM EDT | 2024-06-21 | 6.10 | 5.60 | 6.00 | +0.60 | +10.91% | 2 | 420 | 14.33% |
| LMT240628P00465000 | 2024-05-20 10:41AM EDT | 2024-06-28 | 7.50 | 6.00 | 7.00 | 0.00 | - | 5 | 13 | 14.53% |
| LMT240719P00465000 | 2024-05-24 3:42PM EDT | 2024-07-19 | 8.30 | 7.90 | 8.40 | -0.10 | -1.19% | 48 | 364 | 13.33% |
| LMT240920P00465000 | 2024-05-24 3:04PM EDT | 2024-09-20 | 13.97 | 13.60 | 14.10 | +0.25 | +1.82% | 18 | 90 | 14.49% |
| LMT241220P00465000 | 2024-05-16 11:02AM EDT | 2024-12-20 | 23.80 | 18.70 | 21.40 | 0.00 | - | 7 | 14 | 16.09% |
