Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328C00450000 | 2024-03-27 3:48PM EDT | 2024-03-28 | 5.51 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
LMT240405C00450000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 8.50 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
LMT240412C00450000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 9.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
LMT240419C00450000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
LMT240426C00450000 | 2024-03-27 3:24PM EDT | 2024-04-26 | 12.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
LMT240503C00450000 | 2024-03-27 3:53PM EDT | 2024-05-03 | 14.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
LMT240517C00450000 | 2024-03-27 3:42PM EDT | 2024-05-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
LMT240621C00450000 | 2024-03-27 3:35PM EDT | 2024-06-21 | 18.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
LMT240719C00450000 | 2024-03-27 2:59PM EDT | 2024-07-19 | 19.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
LMT240920C00450000 | 2024-03-27 11:26AM EDT | 2024-09-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
LMT250117C00450000 | 2024-03-27 3:52PM EDT | 2025-01-17 | 37.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
LMT250620C00450000 | 2024-03-27 2:35PM EDT | 2025-06-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
LMT260116C00450000 | 2024-03-21 2:28PM EDT | 2026-01-16 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
LMT240328P00450000 | 2024-03-27 3:51PM EDT | 2024-03-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 6.25% |
LMT240405P00450000 | 2024-03-27 3:49PM EDT | 2024-04-05 | 1.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
LMT240412P00450000 | 2024-03-27 3:37PM EDT | 2024-04-12 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
LMT240419P00450000 | 2024-03-27 3:40PM EDT | 2024-04-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
LMT240426P00450000 | 2024-03-27 10:06AM EDT | 2024-04-26 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
LMT240503P00450000 | 2024-03-27 12:45PM EDT | 2024-05-03 | 7.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
LMT240517P00450000 | 2024-03-27 3:46PM EDT | 2024-05-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
LMT240621P00450000 | 2024-03-27 2:24PM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
LMT240719P00450000 | 2024-03-27 3:56PM EDT | 2024-07-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
LMT240920P00450000 | 2024-03-27 11:40AM EDT | 2024-09-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
LMT250117P00450000 | 2024-03-27 12:46PM EDT | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
LMT250620P00450000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
LMT260116P00450000 | 2024-02-23 12:01PM EDT | 2026-01-16 | 46.70 | 33.00 | 43.00 | 0.00 | - | 8 | 25 | 19.11% |