Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
37.837,20 -622,88 (-1,62%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.697,75 -2.638,95 (-4,23%) CMC Crypto 200
1.392,19 -31,91 (-2,24%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:435.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00435000 | 2024-04-22 3:41PM EDT | 2024-04-26 | 27.90 | 20.70 | 28.70 | 0.00 | - | 1 | 11 | 50.61% |
| LMT240503C00435000 | 2024-04-22 10:25AM EDT | 2024-05-03 | 31.50 | 22.50 | 28.30 | 0.00 | - | 2 | 3 | 45.57% |
| LMT240517C00435000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 34.50 | 25.90 | 28.40 | 0.00 | - | 2 | 81 | 28.80% |
| LMT240531C00435000 | 2024-04-22 12:59PM EDT | 2024-05-31 | 35.00 | 26.10 | 32.60 | 0.00 | - | 11 | 2 | 31.74% |
| LMT240621C00435000 | 2024-04-23 9:36AM EDT | 2024-06-21 | 40.90 | 27.60 | 30.50 | 0.00 | - | 1 | 255 | 21.86% |
| LMT240719C00435000 | 2024-04-18 11:01AM EDT | 2024-07-19 | 30.79 | 30.90 | 32.50 | -3.11 | -9.17% | 1 | 74 | 20.68% |
| LMT240920C00435000 | 2024-04-12 11:54AM EDT | 2024-09-20 | 37.20 | 36.10 | 38.70 | 0.00 | - | 10 | 39 | 21.76% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00435000 | 2024-04-24 1:33PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 13 | 462 | 38.87% |
| LMT240503P00435000 | 2024-04-24 3:29PM EDT | 2024-05-03 | 0.29 | 0.10 | 0.30 | -0.09 | -23.68% | 2 | 50 | 20.83% |
| LMT240510P00435000 | 2024-04-23 3:45PM EDT | 2024-05-10 | 0.70 | 0.50 | 1.15 | 0.00 | - | 33 | 42 | 21.62% |
| LMT240517P00435000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 0.92 | 0.85 | 1.05 | -0.18 | -16.36% | 13 | 357 | 17.57% |
| LMT240524P00435000 | 2024-04-19 3:35PM EDT | 2024-05-24 | 2.89 | 1.30 | 2.35 | 0.00 | - | 1 | 0 | 19.90% |
| LMT240531P00435000 | 2024-04-23 2:03PM EDT | 2024-05-31 | 2.10 | 1.50 | 2.00 | 0.00 | - | 5 | 15 | 16.94% |
| LMT240621P00435000 | 2024-04-24 12:17PM EDT | 2024-06-21 | 3.20 | 3.00 | 3.30 | -0.17 | -5.04% | 20 | 788 | 16.30% |
| LMT240719P00435000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 4.50 | 4.50 | 4.70 | -0.45 | -9.09% | 5 | 139 | 15.56% |
| LMT240920P00435000 | 2024-04-17 2:00PM EDT | 2024-09-20 | 13.73 | 8.80 | 9.30 | 0.00 | - | 4 | 79 | 16.67% |
