Deutsche Märkte öffnen in 4 Stunden 1 Minuten

Lockheed Martin Corporation (LMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
463,87+7,78 (+1,71%)
Börsenschluss: 04:00PM EDT
464,99 +1,12 (+0,24%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:500.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240426C005000002024-04-19 3:51PM EDT2024-04-260.900.751.00+0.40+80.00%20911346.41%
LMT240503C005000002024-04-19 3:58PM EDT2024-05-031.401.001.50+0.60+75.00%915533.34%
LMT240510C005000002024-04-19 3:30PM EDT2024-05-101.801.601.900.00-6828.36%
LMT240517C005000002024-04-19 3:54PM EDT2024-05-172.202.052.30+0.85+62.96%67523625.71%
LMT240524C005000002024-04-19 12:13PM EDT2024-05-243.302.453.60+1.32+66.67%12626.58%
LMT240531C005000002024-04-15 2:09PM EDT2024-05-313.802.603.70+3.80--224.38%
LMT240621C005000002024-04-19 3:49PM EDT2024-06-214.704.304.90+1.52+47.80%1481,52322.00%
LMT240719C005000002024-04-19 3:59PM EDT2024-07-196.656.507.00+1.65+33.00%2,3515,04021.20%
LMT240920C005000002024-04-19 3:45PM EDT2024-09-2012.0011.6012.30+1.90+18.81%1761621.42%
LMT241115C005000002024-04-19 3:50PM EDT2024-11-1517.8716.2018.70+3.78+26.83%312023.27%
LMT241220C005000002024-04-19 3:52PM EDT2024-12-2019.7019.2020.20+19.70-20022.58%
LMT250117C005000002024-04-19 3:23PM EDT2025-01-1722.4021.7024.10+4.49+25.07%1640323.93%
LMT250321C005000002024-04-18 10:56AM EDT2025-03-2123.8225.6028.900.00-122224.34%
LMT250620C005000002024-04-19 12:44PM EDT2025-06-2033.2031.5033.50+5.20+18.57%28523.92%
LMT260116C005000002024-04-19 10:40AM EDT2026-01-1642.5043.2046.60+1.30+3.16%115824.96%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMT240517P005000002024-03-21 11:43AM EDT2024-05-1758.9036.4038.500.00--025.98%
LMT240621P005000002024-01-16 11:30AM EDT2024-06-2144.1677.4085.400.00-221678.83%
LMT240719P005000002023-11-08 11:04AM EDT2024-07-1957.8552.6054.400.00--235.10%
LMT241115P005000002024-04-19 1:03PM EDT2024-11-1546.5046.0047.90+46.50-8017.90%
LMT241220P005000002024-04-19 12:02PM EDT2024-12-2049.1047.5049.80+49.10-101017.97%
LMT250117P005000002024-02-05 10:30AM EDT2025-01-1778.000.000.000.00-31540.00%
LMT260116P005000002023-12-28 12:19PM EDT2026-01-1666.3676.1080.800.00--124.21%