Deutsche Märkte schließen in 1 Stunde 25 Minute
DAX
17.837,76 -250,94 (-1,39%) Euro Stoxx 50
4.910,31 -79,57 (-1,59%) Dow Jones 30
37.784,53 -676,39 (-1,76%) Gold
2.329,70 -8,70 (-0,37%) EUR/USD
1,0697 -0,0003 (-0,03%) Bitcoin EUR
59.306,35 -2.521,93 (-4,08%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:05AM EDT. Markt geöffnet.
Strike:420.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00420000 | 2024-04-18 10:57AM EDT | 2024-04-26 | 39.00 | 37.80 | 45.30 | 0.00 | - | 5 | 1 | 122.80% |
| LMT240517C00420000 | 2024-04-12 1:36PM EDT | 2024-05-17 | 37.30 | 42.30 | 45.00 | 0.00 | - | 1 | 6 | 35.00% |
| LMT240621C00420000 | 2024-04-19 1:13PM EDT | 2024-06-21 | 49.30 | 43.40 | 45.70 | 0.00 | - | 2 | 158 | 23.77% |
| LMT240719C00420000 | 2024-04-12 1:39PM EDT | 2024-07-19 | 42.25 | 45.40 | 47.60 | 0.00 | - | 1 | 78 | 22.96% |
| LMT240920C00420000 | 2024-04-19 11:28AM EDT | 2024-09-20 | 55.49 | 51.00 | 52.80 | 0.00 | - | 1 | 41 | 23.54% |
| LMT250117C00420000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 70.80 | 59.80 | 62.20 | 0.00 | - | 1 | 367 | 24.78% |
| LMT250321C00420000 | 2024-04-22 9:30AM EDT | 2025-03-21 | 73.10 | 63.40 | 67.90 | 0.00 | - | 1 | 2 | 26.04% |
| LMT250620C00420000 | 2024-04-18 11:43AM EDT | 2025-06-20 | 69.80 | 69.50 | 74.80 | 0.00 | - | 2 | 9 | 26.98% |
| LMT260116C00420000 | 2024-04-18 2:52PM EDT | 2026-01-16 | 78.50 | 79.20 | 83.90 | 0.00 | - | 1 | 40 | 26.22% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00420000 | 2024-04-23 3:49PM EDT | 2024-04-26 | 0.05 | 0.00 | 1.05 | 0.00 | - | 54 | 76 | 78.47% |
| LMT240503P00420000 | 2024-04-24 3:16PM EDT | 2024-05-03 | 0.28 | 0.00 | 1.50 | 0.00 | - | 2 | 60 | 47.18% |
| LMT240510P00420000 | 2024-04-23 1:14PM EDT | 2024-05-10 | 0.28 | 0.05 | 0.75 | 0.00 | - | 40 | 27 | 29.91% |
| LMT240517P00420000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 0.35 | 0.20 | 0.70 | 0.00 | - | 31 | 119 | 24.57% |
| LMT240531P00420000 | 2024-04-17 2:52PM EDT | 2024-05-31 | 2.48 | 0.20 | 1.00 | 0.00 | - | - | 4 | 21.01% |
| LMT240621P00420000 | 2024-04-25 9:34AM EDT | 2024-06-21 | 1.24 | 1.30 | 1.50 | -0.31 | -20.00% | 1 | 567 | 18.59% |
| LMT240719P00420000 | 2024-04-24 2:01PM EDT | 2024-07-19 | 2.35 | 2.00 | 2.35 | 0.00 | - | 5 | 208 | 17.35% |
| LMT240920P00420000 | 2024-04-24 1:43PM EDT | 2024-09-20 | 5.65 | 5.20 | 5.60 | 0.00 | - | 4 | 296 | 17.85% |
| LMT241115P00420000 | 2024-04-16 1:19PM EDT | 2024-11-15 | 13.27 | 8.40 | 9.00 | 0.00 | - | 1 | 2 | 18.67% |
| LMT250117P00420000 | 2024-04-22 1:16PM EDT | 2025-01-17 | 13.50 | 12.00 | 12.80 | 0.00 | - | 57 | 319 | 19.41% |
| LMT250321P00420000 | 2024-04-01 1:36PM EDT | 2025-03-21 | 16.90 | 12.30 | 15.90 | 0.00 | - | - | 9 | 19.63% |
| LMT250620P00420000 | 2024-03-28 9:36AM EDT | 2025-06-20 | 17.77 | 17.80 | 19.40 | 0.00 | - | 2 | 13 | 19.48% |
| LMT260116P00420000 | 2024-04-23 11:03AM EDT | 2026-01-16 | 25.20 | 22.90 | 26.30 | 0.00 | - | 2 | 56 | 19.20% |
