Deutsche Märkte öffnen in 4 Stunden 49 Minuten
Nikkei 225
37.428,73 -9,88 (-0,03%) Dow Jones 30
38.239,98 +253,58 (+0,67%) BTC-EUR
62.775,23 +2.137,83 (+3,53%) CMC Crypto 200
1.409,14 +3,15 (+0,22%) Nasdaq Compositive
15.451,31 +169,30 (+1,11%) S&P 500
5.010,60 +43,37 (+0,87%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:410.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00410000 | 2024-04-19 3:30PM EDT | 2024-04-26 | 54.50 | 47.90 | 55.60 | -0.26 | -0.47% | 1 | 10 | 62.94% |
| LMT240621C00410000 | 2024-04-19 1:13PM EDT | 2024-06-21 | 58.40 | 51.00 | 59.00 | 0.00 | - | 1 | 28 | 36.30% |
| LMT240719C00410000 | 2024-03-27 11:42AM EDT | 2024-07-19 | 50.49 | 53.00 | 60.20 | 0.00 | - | 1 | 2 | 31.89% |
| LMT250117C00410000 | 2024-04-22 1:14PM EDT | 2025-01-17 | 73.23 | 67.00 | 72.50 | +14.33 | +24.33% | 1 | 16 | 28.14% |
| LMT250321C00410000 | 2024-04-22 1:53PM EDT | 2025-03-21 | 79.52 | 70.50 | 78.00 | +2.77 | +3.61% | 9 | 9 | 29.05% |
| LMT250620C00410000 | 2024-04-18 9:48AM EDT | 2025-06-20 | 77.60 | 76.60 | 84.00 | 0.00 | - | 1 | 4 | 29.25% |
| LMT260116C00410000 | 2024-04-10 3:35PM EDT | 2026-01-16 | 80.80 | 84.30 | 92.40 | 0.00 | - | 1 | 9 | 27.87% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00410000 | 2024-04-22 3:49PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 14 | 53 | 50.29% |
| LMT240503P00410000 | 2024-04-12 2:18PM EDT | 2024-05-03 | 1.20 | 0.05 | 0.65 | 0.00 | - | 3 | 7 | 41.28% |
| LMT240510P00410000 | 2024-04-19 11:22AM EDT | 2024-05-10 | 0.89 | 0.10 | 2.55 | 0.00 | - | 1 | 2 | 45.08% |
| LMT240517P00410000 | 2024-04-22 3:39PM EDT | 2024-05-17 | 0.55 | 0.30 | 0.80 | -0.20 | -26.67% | 15 | 53 | 28.60% |
| LMT240524P00410000 | 2024-04-18 10:11AM EDT | 2024-05-24 | 1.15 | 0.20 | 4.90 | 0.00 | - | 1 | 24 | 41.82% |
| LMT240621P00410000 | 2024-04-22 3:58PM EDT | 2024-06-21 | 1.62 | 1.50 | 1.70 | -1.03 | -38.87% | 24 | 218 | 22.06% |
| LMT240719P00410000 | 2024-04-22 3:02PM EDT | 2024-07-19 | 2.10 | 2.30 | 2.75 | -2.20 | -51.16% | 3 | 150 | 20.85% |
| LMT240920P00410000 | 2024-04-22 9:33AM EDT | 2024-09-20 | 5.30 | 5.10 | 5.70 | -0.80 | -13.11% | 1 | 69 | 20.36% |
| LMT241115P00410000 | 2024-04-22 1:41PM EDT | 2024-11-15 | 7.55 | 7.00 | 8.80 | -2.80 | -27.05% | 1 | 4 | 20.73% |
| LMT250117P00410000 | 2024-04-22 3:50PM EDT | 2025-01-17 | 12.19 | 8.30 | 13.20 | -1.91 | -13.55% | 101 | 367 | 21.90% |
| LMT250321P00410000 | 2024-04-18 2:59PM EDT | 2025-03-21 | 16.30 | 11.20 | 15.40 | 0.00 | - | - | 0 | 21.32% |
| LMT250620P00410000 | 2024-04-18 10:55AM EDT | 2025-06-20 | 19.43 | 17.10 | 18.50 | 0.00 | - | 1 | 59 | 20.84% |
| LMT260116P00410000 | 2024-04-15 1:45PM EDT | 2026-01-16 | 26.55 | 22.60 | 24.90 | 0.00 | - | 2 | 9 | 20.22% |
