Deutsche Märkte schließen in 54 Minuten
DAX
17.869,57 -219,13 (-1,21%) Euro Stoxx 50
4.926,26 -63,62 (-1,28%) Dow Jones 30
37.827,00 -633,92 (-1,65%) Gold
2.337,60 -0,80 (-0,03%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.236,96 -1.487,28 (-2,45%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:35AM EDT. Markt geöffnet.
Strike:390.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00390000 | 2024-03-18 3:11PM EDT | 2024-04-26 | 47.19 | 63.80 | 69.40 | 0.00 | - | - | 1 | 0.00% |
| LMT240621C00390000 | 2024-03-28 10:29AM EDT | 2024-06-21 | 69.98 | 70.00 | 72.50 | 0.00 | - | 2 | 10 | 30.97% |
| LMT240719C00390000 | 2024-04-09 12:19PM EDT | 2024-07-19 | 64.07 | 71.00 | 73.50 | 0.00 | - | 6 | 6 | 28.18% |
| LMT250117C00390000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 93.00 | 80.40 | 84.00 | 0.00 | - | 1 | 23 | 27.08% |
| LMT250620C00390000 | 2024-04-12 10:19AM EDT | 2025-06-20 | 89.88 | 89.50 | 93.30 | 0.00 | - | 1 | 2 | 27.86% |
| LMT260116C00390000 | 2024-03-18 11:24AM EDT | 2026-01-16 | 78.60 | 96.00 | 103.00 | 0.00 | - | 1 | 9 | 27.77% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00390000 | 2024-04-22 9:34AM EDT | 2024-04-26 | 0.08 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 131.54% |
| LMT240503P00390000 | 2024-04-18 2:18PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.40 | 0.00 | - | 6 | 26 | 55.37% |
| LMT240517P00390000 | 2024-04-23 9:43AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 29.88% |
| LMT240621P00390000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.40 | 0.25 | 0.60 | -0.20 | -33.33% | 1 | 606 | 23.43% |
| LMT240719P00390000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 0.75 | 0.35 | 1.25 | 0.00 | - | 7 | 129 | 22.30% |
| LMT240920P00390000 | 2024-04-24 12:09PM EDT | 2024-09-20 | 2.40 | 2.40 | 2.60 | 0.00 | - | 1 | 124 | 20.27% |
| LMT241220P00390000 | 2024-04-24 10:22AM EDT | 2024-12-20 | 6.60 | 6.00 | 6.50 | 0.00 | - | 14 | 13 | 21.23% |
| LMT250117P00390000 | 2024-04-23 10:07AM EDT | 2025-01-17 | 7.50 | 6.90 | 7.50 | 0.00 | - | 1 | 328 | 21.17% |
| LMT250321P00390000 | 2024-04-04 1:19PM EDT | 2025-03-21 | 10.60 | 8.80 | 9.80 | 0.00 | - | 30 | 24 | 21.14% |
| LMT250620P00390000 | 2024-04-10 10:53AM EDT | 2025-06-20 | 16.00 | 11.40 | 13.20 | 0.00 | - | 6 | 11 | 21.26% |
| LMT260116P00390000 | 2024-04-22 10:44AM EDT | 2026-01-16 | 18.10 | 16.90 | 21.20 | 0.00 | - | 4 | 14 | 21.85% |
