Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328C00445000 | 2024-03-28 10:56AM EDT | 2024-03-28 | 10.63 | 6.30 | 11.80 | +0.93 | +9.59% | 20 | 201 | 55.40% |
LMT240405C00445000 | 2024-03-28 10:30AM EDT | 2024-04-05 | 11.63 | 11.20 | 12.00 | -0.72 | -5.83% | 10 | 172 | 19.41% |
LMT240412C00445000 | 2024-03-28 10:29AM EDT | 2024-04-12 | 12.82 | 12.30 | 13.10 | +0.69 | +5.69% | 2 | 106 | 18.20% |
LMT240419C00445000 | 2024-03-28 10:53AM EDT | 2024-04-19 | 14.35 | 13.80 | 14.60 | +0.35 | +2.50% | 6 | 469 | 19.01% |
LMT240426C00445000 | 2024-03-28 10:48AM EDT | 2024-04-26 | 16.58 | 16.30 | 17.30 | +1.76 | +11.88% | 2 | 30 | 22.35% |
LMT240503C00445000 | 2024-03-28 9:33AM EDT | 2024-05-03 | 18.30 | 16.80 | 18.20 | +2.55 | +16.19% | 1 | 6 | 21.79% |
LMT240517C00445000 | 2024-03-28 9:51AM EDT | 2024-05-17 | 18.93 | 19.20 | 20.20 | +2.43 | +14.73% | 2 | 103 | 21.68% |
LMT240621C00445000 | 2024-03-27 3:46PM EDT | 2024-06-21 | 21.72 | 21.30 | 22.30 | 0.00 | - | 35 | 272 | 19.19% |
LMT240719C00445000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 25.25 | 24.10 | 25.00 | 0.00 | - | 1 | 44 | 19.43% |
LMT240920C00445000 | 2024-03-27 3:35PM EDT | 2024-09-20 | 29.50 | 29.60 | 30.60 | 0.00 | - | 1 | 44 | 20.15% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328P00445000 | 2024-03-27 3:41PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 142 | 100 | 22.07% |
LMT240405P00445000 | 2024-03-28 10:44AM EDT | 2024-04-05 | 0.55 | 0.50 | 0.65 | -0.10 | -15.38% | 8 | 57 | 13.18% |
LMT240412P00445000 | 2024-03-27 2:52PM EDT | 2024-04-12 | 1.77 | 1.30 | 1.50 | 0.00 | - | 22 | 33 | 13.39% |
LMT240419P00445000 | 2024-03-28 10:38AM EDT | 2024-04-19 | 2.30 | 2.10 | 2.40 | -0.21 | -8.37% | 23 | 201 | 13.77% |
LMT240426P00445000 | 2024-03-27 2:09PM EDT | 2024-04-26 | 4.49 | 4.10 | 4.40 | 0.00 | - | 6 | 20 | 16.60% |
LMT240503P00445000 | 2024-03-27 10:35AM EDT | 2024-05-03 | 6.10 | 4.50 | 5.50 | 0.00 | - | 9 | 10 | 17.07% |
LMT240517P00445000 | 2024-03-28 10:12AM EDT | 2024-05-17 | 5.78 | 5.50 | 5.80 | -0.67 | -10.39% | 1 | 47 | 15.02% |
LMT240621P00445000 | 2024-03-27 3:35PM EDT | 2024-06-21 | 8.50 | 8.10 | 8.60 | 0.00 | - | 6 | 157 | 14.99% |
LMT240719P00445000 | 2024-03-27 1:03PM EDT | 2024-07-19 | 10.30 | 9.60 | 10.10 | 0.00 | - | 4 | 69 | 14.59% |
LMT240920P00445000 | 2024-03-27 12:38PM EDT | 2024-09-20 | 14.40 | 13.60 | 14.00 | 0.00 | - | 2 | 13 | 14.93% |