Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.780,73 +2.475,92 (+4,32%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:480.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00480000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 3.11 | 2.95 | 3.50 | +1.36 | +77.71% | 306 | 83 | 36.27% |
| LMT240503C00480000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 4.00 | 3.80 | 4.30 | +1.75 | +77.78% | 28 | 60 | 28.33% |
| LMT240510C00480000 | 2024-04-19 2:21PM EDT | 2024-05-10 | 5.44 | 4.80 | 5.40 | +1.84 | +51.11% | 12 | 10 | 26.01% |
| LMT240517C00480000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 6.00 | 5.70 | 6.10 | +2.40 | +66.67% | 21 | 213 | 24.07% |
| LMT240524C00480000 | 2024-04-18 1:38PM EDT | 2024-05-24 | 7.50 | 6.50 | 8.20 | +3.01 | +67.04% | 3 | 34 | 25.56% |
| LMT240621C00480000 | 2024-04-19 2:14PM EDT | 2024-06-21 | 10.05 | 9.20 | 9.80 | +3.67 | +57.52% | 24 | 735 | 21.27% |
| LMT240719C00480000 | 2024-04-19 2:05PM EDT | 2024-07-19 | 13.10 | 12.20 | 12.70 | +4.00 | +43.96% | 11 | 120 | 20.99% |
| LMT240920C00480000 | 2024-04-19 12:21PM EDT | 2024-09-20 | 19.50 | 18.40 | 19.30 | +4.90 | +33.56% | 5 | 354 | 21.76% |
| LMT241115C00480000 | 2024-04-12 2:55PM EDT | 2024-11-15 | 20.70 | 25.00 | 26.40 | 0.00 | - | 3 | 3 | 23.73% |
| LMT250117C00480000 | 2024-04-19 3:14PM EDT | 2025-01-17 | 32.00 | 29.80 | 31.30 | +6.80 | +26.98% | 7 | 903 | 23.89% |
| LMT250321C00480000 | 2024-04-18 2:26PM EDT | 2025-03-21 | 30.40 | 34.20 | 39.10 | 0.00 | - | 2 | 204 | 25.92% |
| LMT250620C00480000 | 2024-04-18 3:40PM EDT | 2025-06-20 | 36.10 | 39.70 | 41.80 | 0.00 | - | 2 | 53 | 24.34% |
| LMT260116C00480000 | 2024-04-08 9:50AM EDT | 2026-01-16 | 53.00 | 51.10 | 53.70 | +6.00 | +12.77% | 3 | 44 | 24.80% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00480000 | 2024-04-19 1:07PM EDT | 2024-06-21 | 24.40 | 24.10 | 25.50 | -7.30 | -23.03% | 5 | 109 | 20.69% |
| LMT250117P00480000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 38.21 | 37.10 | 38.70 | -20.02 | -34.38% | 3 | 61 | 18.43% |
| LMT250620P00480000 | 2024-01-03 11:02AM EDT | 2025-06-20 | 43.20 | 61.90 | 65.40 | 0.00 | - | - | 6 | 28.10% |
| LMT260116P00480000 | 2024-04-19 11:26AM EDT | 2026-01-16 | 53.10 | 48.90 | 52.30 | +5.10 | +10.62% | 4 | 7 | 17.66% |
