Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LMT240405C00440000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 16.00 | 14.90 | 17.00 | -0.74 | -4.42% | 7 | 59 | 27.52% |
LMT240412C00440000 | 2024-03-28 10:54AM EDT | 2024-04-12 | 17.45 | 15.70 | 20.30 | +1.00 | +6.08% | 2 | 47 | 31.37% |
LMT240419C00440000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 17.97 | 17.40 | 18.40 | -1.65 | -8.41% | 57 | 1,283 | 20.75% |
LMT240426C00440000 | 2024-03-27 12:54PM EDT | 2024-04-26 | 18.25 | 17.40 | 21.00 | 0.00 | - | 2 | 7 | 24.14% |
LMT240503C00440000 | 2024-03-21 1:21PM EDT | 2024-05-03 | 12.77 | 20.50 | 22.20 | 0.00 | - | - | 5 | 24.05% |
LMT240517C00440000 | 2024-03-27 10:42AM EDT | 2024-05-17 | 19.60 | 22.30 | 23.70 | 0.00 | - | 2 | 54 | 22.88% |
LMT240621C00440000 | 2024-03-28 12:37PM EDT | 2024-06-21 | 24.70 | 24.70 | 25.60 | +0.63 | +2.62% | 5 | 659 | 19.91% |
LMT240719C00440000 | 2024-03-27 12:25PM EDT | 2024-07-19 | 26.30 | 26.80 | 30.50 | 0.00 | - | 9 | 50 | 22.44% |
LMT240920C00440000 | 2024-03-28 12:46PM EDT | 2024-09-20 | 32.65 | 29.80 | 33.80 | +1.04 | +3.29% | 1 | 87 | 20.73% |
LMT250117C00440000 | 2024-03-27 11:08AM EDT | 2025-01-17 | 40.50 | 40.50 | 43.80 | 0.00 | - | 1 | 623 | 22.38% |
LMT250620C00440000 | 2024-03-28 2:15PM EDT | 2025-06-20 | 52.40 | 51.00 | 52.90 | +6.50 | +14.16% | 1 | 20 | 22.82% |
LMT260116C00440000 | 2024-03-27 3:44PM EDT | 2026-01-16 | 61.40 | 59.60 | 62.70 | 0.00 | - | 1 | 34 | 22.99% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LMT240405P00440000 | 2024-03-28 2:36PM EDT | 2024-04-05 | 0.28 | 0.20 | 0.35 | -0.05 | -15.15% | 5 | 79 | 15.63% |
LMT240412P00440000 | 2024-03-28 3:45PM EDT | 2024-04-12 | 0.78 | 0.70 | 1.00 | -0.04 | -4.88% | 1 | 62 | 15.27% |
LMT240419P00440000 | 2024-03-28 3:45PM EDT | 2024-04-19 | 1.45 | 1.10 | 1.55 | +0.25 | +20.83% | 73 | 580 | 14.67% |
LMT240426P00440000 | 2024-03-28 2:50PM EDT | 2024-04-26 | 3.10 | 2.90 | 3.30 | -0.30 | -8.82% | 1 | 17 | 17.51% |
LMT240503P00440000 | 2024-03-28 3:26PM EDT | 2024-05-03 | 3.50 | 3.40 | 3.90 | -2.80 | -44.44% | 2 | 3 | 17.04% |
LMT240517P00440000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 4.50 | 4.30 | 4.60 | +0.30 | +7.14% | 17 | 55 | 15.73% |
LMT240621P00440000 | 2024-03-28 2:56PM EDT | 2024-06-21 | 7.10 | 6.70 | 7.10 | 0.00 | - | 7 | 433 | 15.36% |
LMT240719P00440000 | 2024-03-28 1:54PM EDT | 2024-07-19 | 8.42 | 8.10 | 8.50 | 0.00 | - | 5 | 97 | 14.87% |
LMT240920P00440000 | 2024-03-27 12:39PM EDT | 2024-09-20 | 12.20 | 11.40 | 13.50 | -0.40 | -3.17% | 1 | 104 | 16.20% |
LMT250117P00440000 | 2024-03-26 1:16PM EDT | 2025-01-17 | 21.42 | 18.60 | 19.70 | 0.00 | - | 2 | 494 | 16.52% |
LMT250620P00440000 | 2024-03-28 10:11AM EDT | 2025-06-20 | 24.70 | 23.80 | 25.60 | -8.40 | -25.38% | 1 | 8 | 16.45% |
LMT260116P00440000 | 2024-03-28 12:57PM EDT | 2026-01-16 | 31.00 | 29.80 | 31.90 | -8.00 | -20.51% | 1 | 59 | 16.26% |