Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328C00425000 | 2024-03-27 10:22AM EDT | 2024-03-28 | 26.15 | 27.10 | 33.70 | 0.00 | - | 3 | 28 | 98.83% |
LMT240405C00425000 | 2024-03-15 3:42PM EDT | 2024-04-05 | 15.20 | 28.30 | 33.50 | 0.00 | - | 1 | 4 | 51.88% |
LMT240412C00425000 | 2024-03-22 10:14AM EDT | 2024-04-12 | 21.44 | 28.50 | 34.50 | 0.00 | - | 5 | 7 | 42.61% |
LMT240419C00425000 | 2024-03-27 3:55PM EDT | 2024-04-19 | 32.90 | 30.40 | 32.10 | 0.00 | - | 19 | 244 | 27.74% |
LMT240426C00425000 | 2024-03-07 1:28PM EDT | 2024-04-26 | 16.40 | 32.20 | 36.80 | 0.00 | - | - | 3 | 36.91% |
LMT240517C00425000 | 2024-03-18 1:15PM EDT | 2024-05-17 | 19.79 | 34.60 | 35.40 | 0.00 | - | - | 1 | 25.64% |
LMT240621C00425000 | 2024-03-26 3:03PM EDT | 2024-06-21 | 29.70 | 36.50 | 37.30 | 0.00 | - | 1 | 88 | 22.51% |
LMT240719C00425000 | 2024-03-19 3:58PM EDT | 2024-07-19 | 25.90 | 37.80 | 39.00 | 0.00 | - | 2 | 22 | 21.61% |
LMT240920C00425000 | 2024-03-26 9:53AM EDT | 2024-09-20 | 38.65 | 43.10 | 44.30 | 0.00 | - | 1 | 15 | 22.24% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328P00425000 | 2024-03-26 1:58PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 90 | 51.56% |
LMT240405P00425000 | 2024-03-26 3:48PM EDT | 2024-04-05 | 0.30 | 0.05 | 1.50 | 0.00 | - | 16 | 65 | 36.38% |
LMT240412P00425000 | 2024-03-27 1:38PM EDT | 2024-04-12 | 0.28 | 0.15 | 0.45 | 0.00 | - | 10 | 285 | 20.17% |
LMT240419P00425000 | 2024-03-28 10:24AM EDT | 2024-04-19 | 0.45 | 0.45 | 0.55 | -0.03 | -6.25% | 1 | 706 | 17.57% |
LMT240426P00425000 | 2024-03-27 10:44AM EDT | 2024-04-26 | 1.20 | 1.15 | 1.35 | -0.40 | -25.00% | 5 | 99 | 19.32% |
LMT240503P00425000 | 2024-03-25 12:54PM EDT | 2024-05-03 | 2.75 | 1.45 | 1.75 | 0.00 | - | 1 | 4 | 18.80% |
LMT240517P00425000 | 2024-03-28 10:40AM EDT | 2024-05-17 | 2.15 | 2.05 | 2.25 | +0.25 | +13.16% | 1 | 69 | 17.37% |
LMT240621P00425000 | 2024-03-27 3:34PM EDT | 2024-06-21 | 3.65 | 3.70 | 4.00 | 0.00 | - | 15 | 378 | 16.53% |
LMT240719P00425000 | 2024-03-27 3:32PM EDT | 2024-07-19 | 4.70 | 4.80 | 5.00 | 0.00 | - | 4 | 68 | 15.76% |
LMT240920P00425000 | 2024-03-27 3:34PM EDT | 2024-09-20 | 8.10 | 8.00 | 8.50 | 0.00 | - | 1 | 90 | 16.24% |