Deutsche Märkte schließen in 6 Stunden 43 Minuten
DAX
17.677,91 -159,49 (-0,89%) Euro Stoxx 50
4.895,47 -41,10 (-0,83%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.397,20 -0,80 (-0,03%) EUR/USD
1,0648 +0,0002 (+0,02%) Bitcoin EUR
60.570,95 +2.837,81 (+4,92%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:400.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00400000 | 2024-04-10 10:28AM EDT | 2024-04-19 | 46.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMT240426C00400000 | 2024-04-10 10:28AM EDT | 2024-04-26 | 47.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240510C00400000 | 2024-04-11 9:43AM EDT | 2024-05-10 | 53.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LMT240517C00400000 | 2024-03-22 11:31AM EDT | 2024-05-17 | 49.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 2024-05-24 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240621C00400000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 60.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMT240719C00400000 | 2024-03-27 9:32AM EDT | 2024-07-19 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMT240920C00400000 | 2024-02-14 11:54AM EDT | 2024-09-20 | 40.50 | 48.70 | 53.20 | 0.00 | - | 4 | 9 | 0.00% |
| LMT250117C00400000 | 2024-04-17 3:42PM EDT | 2025-01-17 | 73.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMT250620C00400000 | 2024-04-16 10:29AM EDT | 2025-06-20 | 85.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMT260116C00400000 | 2024-03-27 1:35PM EDT | 2026-01-16 | 85.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419P00400000 | 2024-04-18 9:53AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMT240426P00400000 | 2024-04-18 10:35AM EDT | 2024-04-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LMT240503P00400000 | 2024-04-04 12:40PM EDT | 2024-05-03 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LMT240510P00400000 | 2024-04-05 11:37AM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240517P00400000 | 2024-04-18 12:07PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMT240524P00400000 | 2024-04-10 2:36PM EDT | 2024-05-24 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LMT240621P00400000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LMT240719P00400000 | 2024-04-17 11:13AM EDT | 2024-07-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LMT240920P00400000 | 2024-04-16 12:04PM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LMT241115P00400000 | 2024-04-12 1:19PM EDT | 2024-11-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LMT250117P00400000 | 2024-04-16 10:35AM EDT | 2025-01-17 | 12.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LMT250321P00400000 | 2024-04-04 1:19PM EDT | 2025-03-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LMT250620P00400000 | 2024-04-03 1:03PM EDT | 2025-06-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| LMT260116P00400000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
