Deutsche Märkte geschlossen

Lockheed Martin Corporation (LMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
454,87-1,91 (-0,42%)
Börsenschluss: 04:00PM EDT
456,00 +1,13 (+0,25%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:440.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240405C004400002024-03-28 3:45PM EDT2024-04-0516.0014.9017.00-0.74-4.42%75927.52%
LMT240412C004400002024-03-28 10:54AM EDT2024-04-1217.4515.7020.30+1.00+6.08%24731.37%
LMT240419C004400002024-03-28 3:59PM EDT2024-04-1917.9717.4018.40-1.65-8.41%571,28320.75%
LMT240426C004400002024-03-27 12:54PM EDT2024-04-2618.2517.4021.000.00-2724.14%
LMT240503C004400002024-03-21 1:21PM EDT2024-05-0312.7720.5022.200.00--524.05%
LMT240517C004400002024-03-27 10:42AM EDT2024-05-1719.6022.3023.700.00-25422.88%
LMT240621C004400002024-03-28 12:37PM EDT2024-06-2124.7024.7025.60+0.63+2.62%565919.91%
LMT240719C004400002024-03-27 12:25PM EDT2024-07-1926.3026.8030.500.00-95022.44%
LMT240920C004400002024-03-28 12:46PM EDT2024-09-2032.6529.8033.80+1.04+3.29%18720.73%
LMT250117C004400002024-03-27 11:08AM EDT2025-01-1740.5040.5043.800.00-162322.38%
LMT250620C004400002024-03-28 2:15PM EDT2025-06-2052.4051.0052.90+6.50+14.16%12022.82%
LMT260116C004400002024-03-27 3:44PM EDT2026-01-1661.4059.6062.700.00-13422.99%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240405P004400002024-03-28 2:36PM EDT2024-04-050.280.200.35-0.05-15.15%57915.63%
LMT240412P004400002024-03-28 3:45PM EDT2024-04-120.780.701.00-0.04-4.88%16215.27%
LMT240419P004400002024-03-28 3:45PM EDT2024-04-191.451.101.55+0.25+20.83%7358014.67%
LMT240426P004400002024-03-28 2:50PM EDT2024-04-263.102.903.30-0.30-8.82%11717.51%
LMT240503P004400002024-03-28 3:26PM EDT2024-05-033.503.403.90-2.80-44.44%2317.04%
LMT240517P004400002024-03-28 3:56PM EDT2024-05-174.504.304.60+0.30+7.14%175515.73%
LMT240621P004400002024-03-28 2:56PM EDT2024-06-217.106.707.100.00-743315.36%
LMT240719P004400002024-03-28 1:54PM EDT2024-07-198.428.108.500.00-59714.87%
LMT240920P004400002024-03-27 12:39PM EDT2024-09-2012.2011.4013.50-0.40-3.17%110416.20%
LMT250117P004400002024-03-26 1:16PM EDT2025-01-1721.4218.6019.700.00-249416.52%
LMT250620P004400002024-03-28 10:11AM EDT2025-06-2024.7023.8025.60-8.40-25.38%1816.45%
LMT260116P004400002024-03-28 12:57PM EDT2026-01-1631.0029.8031.90-8.00-20.51%15916.26%