Deutsche Märkte öffnen in 5 Stunden 31 Minuten
Nikkei 225
37.613,49 -14,99 (-0,04%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.722,52 -403,61 (-0,67%) CMC Crypto 200
1.381,86 -0,71 (-0,05%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:500.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240426C00500000 | 2024-04-25 3:26PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 340 | 55.08% |
| LMT240503C00500000 | 2024-04-25 1:40PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 20 | 329 | 25.88% |
| LMT240510C00500000 | 2024-04-23 9:34AM EDT | 2024-05-10 | 0.95 | 0.05 | 0.75 | 0.00 | - | 38 | 44 | 24.50% |
| LMT240517C00500000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | 0.00 | - | 84 | 658 | 18.12% |
| LMT240524C00500000 | 2024-04-25 3:02PM EDT | 2024-05-24 | 0.50 | 0.40 | 1.60 | -1.85 | -78.72% | 3 | 35 | 21.42% |
| LMT240531C00500000 | 2024-04-25 12:24PM EDT | 2024-05-31 | 0.59 | 0.75 | 1.35 | -0.16 | -21.33% | 8 | 28 | 18.33% |
| LMT240621C00500000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.60 | 1.50 | 1.65 | +0.30 | +23.08% | 33 | 1,638 | 15.41% |
| LMT240719C00500000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 3.42 | 3.20 | 3.50 | +0.67 | +24.36% | 28 | 4,993 | 16.11% |
| LMT240920C00500000 | 2024-04-25 12:45PM EDT | 2024-09-20 | 7.60 | 7.50 | 8.60 | +0.56 | +7.95% | 2 | 616 | 17.84% |
| LMT241115C00500000 | 2024-04-25 1:06PM EDT | 2024-11-15 | 13.50 | 12.70 | 14.40 | +0.91 | +7.23% | 3 | 127 | 19.92% |
| LMT241220C00500000 | 2024-04-25 11:59AM EDT | 2024-12-20 | 15.40 | 14.60 | 17.30 | 0.00 | - | 250 | 657 | 20.49% |
| LMT250117C00500000 | 2024-04-25 10:56AM EDT | 2025-01-17 | 17.20 | 18.60 | 19.90 | +0.70 | +4.24% | 7 | 417 | 21.11% |
| LMT250321C00500000 | 2024-04-25 2:10PM EDT | 2025-03-21 | 23.00 | 23.00 | 25.00 | -5.00 | -17.86% | 1 | 223 | 22.00% |
| LMT250620C00500000 | 2024-04-23 11:06AM EDT | 2025-06-20 | 28.30 | 28.30 | 31.90 | 0.00 | - | 1 | 86 | 23.01% |
| LMT260116C00500000 | 2024-04-23 9:39AM EDT | 2026-01-16 | 40.20 | 39.60 | 43.80 | -6.80 | -14.47% | 1 | 158 | 23.71% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517P00500000 | 2024-03-21 11:43AM EDT | 2024-05-17 | 58.90 | 36.40 | 38.50 | 0.00 | - | - | 0 | 30.95% |
| LMT240621P00500000 | 2024-01-16 11:30AM EDT | 2024-06-21 | 44.16 | 77.40 | 85.40 | 0.00 | - | 22 | 16 | 82.21% |
| LMT240719P00500000 | 2024-04-25 9:50AM EDT | 2024-07-19 | 40.50 | 36.10 | 38.20 | -2.60 | -6.03% | 1 | 2 | 15.24% |
| LMT241115P00500000 | 2024-04-24 3:55PM EDT | 2024-11-15 | 46.40 | 40.80 | 42.70 | 0.00 | - | 1 | 8 | 14.24% |
| LMT241220P00500000 | 2024-04-19 12:02PM EDT | 2024-12-20 | 49.10 | 43.60 | 48.00 | 0.00 | - | 10 | 5 | 17.24% |
| LMT250117P00500000 | 2024-04-22 2:58PM EDT | 2025-01-17 | 48.00 | 44.50 | 46.10 | 0.00 | - | 3 | 154 | 14.97% |
| LMT260116P00500000 | 2023-12-28 12:19PM EDT | 2026-01-16 | 66.36 | 76.10 | 80.80 | 0.00 | - | - | 1 | 24.48% |
