Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.748,66 -4,65 (-0,01%) Bitcoin EUR
59.373,27 +1.307,41 (+2,25%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.602,79 -80,58 (-0,51%) S&P 500
5.008,92 -13,29 (-0,26%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Strike:470.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00470000 | 2024-04-18 2:32PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 44 | 785 | 23.24% |
| LMT240426C00470000 | 2024-04-18 2:17PM EDT | 2024-04-26 | 3.50 | 3.30 | 3.50 | -0.50 | -12.50% | 24 | 171 | 31.07% |
| LMT240503C00470000 | 2024-04-17 1:42PM EDT | 2024-05-03 | 4.70 | 3.90 | 4.50 | 0.00 | - | 3 | 35 | 26.43% |
| LMT240510C00470000 | 2024-04-16 12:28PM EDT | 2024-05-10 | 7.60 | 5.00 | 5.50 | 0.00 | - | 5 | 19 | 24.54% |
| LMT240517C00470000 | 2024-04-18 1:58PM EDT | 2024-05-17 | 6.10 | 5.90 | 6.20 | +0.05 | +0.83% | 5 | 204 | 22.99% |
| LMT240524C00470000 | 2024-04-16 11:22AM EDT | 2024-05-24 | 9.50 | 6.80 | 7.60 | 0.00 | - | 10 | 13 | 23.34% |
| LMT240531C00470000 | 2024-04-17 2:52PM EDT | 2024-05-31 | 8.69 | 7.20 | 9.80 | 0.00 | - | 3 | 7 | 25.12% |
| LMT240621C00470000 | 2024-04-18 12:06PM EDT | 2024-06-21 | 10.00 | 9.40 | 9.50 | +0.27 | +2.77% | 1,028 | 1,017 | 20.25% |
| LMT240719C00470000 | 2024-04-18 2:28PM EDT | 2024-07-19 | 12.50 | 12.20 | 12.60 | -0.50 | -3.85% | 15 | 289 | 20.46% |
| LMT240920C00470000 | 2024-04-17 3:53PM EDT | 2024-09-20 | 19.50 | 18.40 | 19.10 | 0.00 | - | 1 | 118 | 21.38% |
| LMT241115C00470000 | 2024-04-17 10:39AM EDT | 2024-11-15 | 26.25 | 24.70 | 25.60 | 0.00 | - | 1 | 2 | 23.07% |
| LMT250117C00470000 | 2024-04-12 3:28PM EDT | 2025-01-17 | 31.00 | 26.70 | 30.60 | +2.10 | +7.27% | 3 | 185 | 23.44% |
| LMT250321C00470000 | 2024-04-02 12:51PM EDT | 2025-03-21 | 30.40 | 32.40 | 38.20 | 0.00 | - | - | 2 | 25.49% |
| LMT250620C00470000 | 2024-04-18 2:06PM EDT | 2025-06-20 | 40.60 | 39.90 | 44.50 | +4.60 | +12.78% | 1 | 19 | 25.82% |
| LMT260116C00470000 | 2024-04-18 11:04AM EDT | 2026-01-16 | 52.50 | 50.60 | 52.80 | +0.60 | +1.16% | 4 | 50 | 24.61% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419P00470000 | 2024-04-16 3:26PM EDT | 2024-04-19 | 12.60 | 12.30 | 16.40 | 0.00 | - | 2 | 0 | 48.35% |
| LMT240426P00470000 | 2024-04-12 1:36PM EDT | 2024-04-26 | 21.49 | 17.00 | 18.10 | 0.00 | - | 1 | 13 | 30.65% |
| LMT240517P00470000 | 2024-04-18 12:48PM EDT | 2024-05-17 | 18.80 | 18.90 | 19.40 | -1.20 | -6.00% | 10 | 9 | 19.75% |
| LMT240621P00470000 | 2024-04-18 9:59AM EDT | 2024-06-21 | 22.20 | 22.70 | 23.40 | -1.30 | -5.53% | 1 | 74 | 19.16% |
| LMT240719P00470000 | 2024-04-15 3:36PM EDT | 2024-07-19 | 26.29 | 24.40 | 25.80 | 0.00 | - | 1 | 14 | 18.78% |
| LMT240920P00470000 | 2023-12-18 3:27PM EDT | 2024-09-20 | 36.20 | 28.40 | 29.80 | 0.00 | - | 2 | 11 | 17.97% |
| LMT250117P00470000 | 2024-04-17 10:49AM EDT | 2025-01-17 | 36.30 | 33.90 | 39.00 | 0.00 | - | 4 | 118 | 19.45% |
| LMT260116P00470000 | 2024-04-12 12:30PM EDT | 2026-01-16 | 50.00 | 45.10 | 51.10 | 0.00 | - | 3 | 3 | 17.82% |
