Deutsche Märkte schließen in 1 Stunde 40 Minute
DAX
18.780,49 +93,89 (+0,50%) Euro Stoxx 50
5.087,76 +33,35 (+0,66%) Dow Jones 30
39.550,58 +162,82 (+0,41%) Gold
2.371,20 +30,90 (+1,32%) EUR/USD
1,0792 +0,0008 (+0,08%) Bitcoin EUR
58.418,20 +1.771,34 (+3,13%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:50AM EDT. Markt geöffnet.
Strike:370.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621C00370000 | 2024-01-30 3:44PM EDT | 2024-06-21 | 65.60 | 62.50 | 68.60 | 0.00 | - | 1 | 5 | 0.00% |
| LMT240920C00370000 | 2024-01-25 11:48AM EDT | 2024-09-20 | 68.20 | 68.60 | 70.40 | 0.00 | - | 1 | 1 | 0.00% |
| LMT250117C00370000 | 2024-04-05 1:30PM EDT | 2025-01-17 | 95.90 | 99.30 | 103.60 | 0.00 | - | 3 | 16 | 22.61% |
| LMT250620C00370000 | 2024-04-12 10:14AM EDT | 2025-06-20 | 104.89 | 108.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT260116C00370000 | 2024-04-16 11:47AM EDT | 2026-01-16 | 113.54 | 115.00 | 123.50 | 0.00 | - | 4 | 12 | 28.32% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510P00370000 | 2024-04-16 9:36AM EDT | 2024-05-10 | 0.48 | 0.00 | 0.05 | 0.00 | - | - | 7 | 161.72% |
| LMT240517P00370000 | 2024-04-15 10:24AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 71.00% |
| LMT240621P00370000 | 2024-05-02 2:36PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 496 | 32.18% |
| LMT240719P00370000 | 2024-04-23 2:43PM EDT | 2024-07-19 | 0.45 | 0.05 | 0.50 | 0.00 | - | 4 | 17 | 27.81% |
| LMT240920P00370000 | 2024-05-08 9:33AM EDT | 2024-09-20 | 0.83 | 0.50 | 1.25 | 0.00 | - | 1 | 100 | 23.91% |
| LMT241220P00370000 | 2024-05-06 10:26AM EDT | 2024-12-20 | 3.13 | 1.05 | 2.40 | 0.00 | - | - | 30 | 21.31% |
| LMT250117P00370000 | 2024-05-06 10:45AM EDT | 2025-01-17 | 3.80 | 2.70 | 3.10 | 0.00 | - | 1 | 988 | 21.41% |
| LMT250321P00370000 | 2024-05-08 11:28AM EDT | 2025-03-21 | 5.08 | 4.00 | 4.50 | 0.00 | - | 5 | 19 | 21.20% |
| LMT250620P00370000 | 2024-05-06 10:25AM EDT | 2025-06-20 | 7.72 | 5.80 | 6.60 | 0.00 | - | 95 | 115 | 20.99% |
| LMT260116P00370000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 11.60 | 9.90 | 11.30 | 0.00 | - | 1 | 39 | 20.59% |
