Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.701,48 -1.040,83 (-1,71%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:460.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00460000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 1.40 | 0.60 | 3.40 | -3.60 | -72.00% | 126 | 290 | 28.13% |
| LMT240503C00460000 | 2024-04-26 1:00PM EDT | 2024-05-03 | 4.60 | 4.20 | 4.70 | -2.51 | -35.30% | 31 | 151 | 14.78% |
| LMT240510C00460000 | 2024-04-26 2:04PM EDT | 2024-05-10 | 6.70 | 3.70 | 6.60 | +0.35 | +5.51% | 3 | 40 | 15.92% |
| LMT240517C00460000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 7.60 | 7.30 | 7.80 | -3.70 | -32.74% | 16 | 468 | 15.82% |
| LMT240524C00460000 | 2024-04-26 12:15PM EDT | 2024-05-24 | 9.10 | 8.60 | 9.70 | -1.30 | -12.50% | 1 | 37 | 17.45% |
| LMT240531C00460000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 12.70 | 9.70 | 11.20 | 0.00 | - | 11 | 37 | 18.27% |
| LMT240621C00460000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 12.10 | 11.10 | 11.80 | -2.10 | -14.79% | 52 | 764 | 15.34% |
| LMT240719C00460000 | 2024-04-26 3:11PM EDT | 2024-07-19 | 15.80 | 14.80 | 15.60 | -1.60 | -9.20% | 6 | 597 | 16.85% |
| LMT240920C00460000 | 2024-04-26 3:33PM EDT | 2024-09-20 | 22.88 | 22.20 | 22.70 | -1.12 | -4.67% | 23 | 98 | 18.85% |
| LMT241115C00460000 | 2024-04-26 10:09AM EDT | 2024-11-15 | 30.90 | 28.30 | 30.40 | +1.20 | +4.04% | 1 | 15 | 21.67% |
| LMT250117C00460000 | 2024-04-26 9:52AM EDT | 2025-01-17 | 36.00 | 33.40 | 35.50 | +1.35 | +3.90% | 1 | 709 | 22.20% |
| LMT250321C00460000 | 2024-04-23 12:00PM EDT | 2025-03-21 | 44.90 | 39.30 | 42.40 | 0.00 | - | 2 | 19 | 23.93% |
| LMT250620C00460000 | 2024-04-23 9:35AM EDT | 2025-06-20 | 55.00 | 45.10 | 47.70 | 0.00 | - | 2 | 14 | 23.89% |
| LMT260116C00460000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.10 | 53.60 | 59.00 | 0.00 | - | 2 | 42 | 24.24% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426P00460000 | 2024-04-26 2:40PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.05 | -0.24 | -75.00% | 246 | 270 | 4.25% |
| LMT240503P00460000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.75 | 2.55 | 2.85 | +0.50 | +22.22% | 90 | 97 | 12.71% |
| LMT240510P00460000 | 2024-04-26 1:08PM EDT | 2024-05-10 | 3.70 | 3.80 | 4.20 | -1.62 | -30.45% | 6 | 14 | 12.93% |
| LMT240517P00460000 | 2024-04-26 2:51PM EDT | 2024-05-17 | 4.50 | 4.70 | 5.10 | -0.60 | -11.76% | 68 | 191 | 12.68% |
| LMT240524P00460000 | 2024-04-26 2:45PM EDT | 2024-05-24 | 5.50 | 5.50 | 8.00 | -1.40 | -20.29% | 3 | 33 | 16.66% |
| LMT240531P00460000 | 2024-04-25 10:53AM EDT | 2024-05-31 | 7.80 | 5.90 | 7.90 | 0.00 | - | 3 | 7 | 14.78% |
| LMT240621P00460000 | 2024-04-26 3:20PM EDT | 2024-06-21 | 8.90 | 9.10 | 9.60 | -0.99 | -10.01% | 15 | 212 | 14.10% |
| LMT240719P00460000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 11.00 | 11.10 | 11.90 | -1.50 | -12.00% | 10 | 122 | 14.14% |
| LMT240920P00460000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 17.00 | 16.60 | 17.20 | -0.85 | -4.76% | 4 | 61 | 15.26% |
| LMT241115P00460000 | 2024-04-25 3:27PM EDT | 2024-11-15 | 19.77 | 20.30 | 22.30 | 0.00 | - | 2 | 5 | 16.72% |
| LMT241220P00460000 | 2024-04-18 3:06PM EDT | 2024-12-20 | 30.10 | 22.50 | 24.10 | 0.00 | - | - | 3 | 16.66% |
| LMT250117P00460000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 26.20 | 23.20 | 25.70 | 0.00 | - | 4 | 862 | 16.78% |
| LMT250321P00460000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 29.30 | 27.60 | 29.10 | 0.00 | - | 5 | 48 | 17.05% |
| LMT250620P00460000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 35.93 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.10% |
| LMT260116P00460000 | 2024-01-24 3:22PM EDT | 2026-01-16 | 52.60 | 48.90 | 56.00 | 0.00 | - | 2 | 19 | 23.55% |
