Deutsche Märkte schließen in 1 Stunde 29 Minute
DAX
17.740,99 -285,59 (-1,58%) Euro Stoxx 50
4.907,29 -77,19 (-1,55%) Dow Jones 30
37.847,38 +112,27 (+0,30%) Gold
2.389,20 +6,20 (+0,26%) EUR/USD
1,0632 +0,0006 (+0,05%) Bitcoin EUR
58.945,64 -2.999,35 (-4,84%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:01AM EDT. Markt geöffnet.
Strike:490.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00490000 | 2024-04-16 9:30AM EDT | 2024-04-19 | 0.30 | 0.20 | 0.55 | +0.01 | +3.45% | 1 | 48 | 42.58% |
| LMT240426C00490000 | 2024-04-16 9:34AM EDT | 2024-04-26 | 1.65 | 1.65 | 2.00 | -0.15 | -8.33% | 10 | 72 | 35.96% |
| LMT240503C00490000 | 2024-04-15 12:08PM EDT | 2024-05-03 | 2.15 | 2.00 | 3.00 | 0.00 | - | 7 | 37 | 32.18% |
| LMT240510C00490000 | 2024-04-15 1:43PM EDT | 2024-05-10 | 3.10 | 2.25 | 4.00 | 0.00 | - | 2 | 13 | 30.39% |
| LMT240517C00490000 | 2024-04-15 3:14PM EDT | 2024-05-17 | 3.40 | 3.40 | 3.90 | 0.00 | - | 8 | 15 | 26.60% |
| LMT240524C00490000 | 2024-04-05 9:58AM EDT | 2024-05-24 | 4.03 | 3.00 | 5.20 | 0.00 | - | 2 | 2 | 27.06% |
| LMT240621C00490000 | 2024-04-16 9:36AM EDT | 2024-06-21 | 6.00 | 6.00 | 6.70 | +0.40 | +7.14% | 6 | 662 | 23.08% |
| LMT240719C00490000 | 2024-04-15 3:33PM EDT | 2024-07-19 | 8.50 | 8.80 | 9.60 | 0.00 | - | 87 | 161 | 23.08% |
| LMT240920C00490000 | 2024-04-11 12:00PM EDT | 2024-09-20 | 10.40 | 13.30 | 14.50 | 0.00 | - | 1 | 57 | 22.43% |
| LMT250117C00490000 | 2024-04-16 9:31AM EDT | 2025-01-17 | 22.94 | 21.40 | 24.90 | +0.80 | +3.61% | 1 | 1,014 | 23.80% |
| LMT250321C00490000 | 2024-04-04 11:53AM EDT | 2025-03-21 | 20.20 | 24.90 | 30.20 | 0.00 | - | 3 | 5 | 24.55% |
| LMT250620C00490000 | 2024-04-15 3:56PM EDT | 2025-06-20 | 31.65 | 31.40 | 35.40 | 0.00 | - | 24 | 23 | 24.46% |
| LMT260116C00490000 | 2024-04-04 3:16PM EDT | 2026-01-16 | 37.90 | 43.40 | 47.00 | 0.00 | - | 3 | 21 | 24.87% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00490000 | 2024-03-20 3:37PM EDT | 2024-06-21 | 50.80 | 37.80 | 40.50 | 0.00 | - | 17 | 0 | 24.77% |
| LMT240719P00490000 | 2024-01-03 10:53AM EDT | 2024-07-19 | 36.50 | 60.80 | 67.10 | 0.00 | - | 3 | 4 | 51.02% |
| LMT250117P00490000 | 2024-01-09 1:42PM EDT | 2025-01-17 | 47.70 | 66.30 | 68.10 | 0.00 | - | 2 | 50 | 30.52% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 2026-01-16 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 22.32% |
