Deutsche Märkte schließen in 33 Minuten
DAX
17.739,14 -287,44 (-1,59%) Euro Stoxx 50
4.905,82 -78,66 (-1,58%) Dow Jones 30
37.770,39 +35,28 (+0,09%) Gold
2.390,20 +7,20 (+0,30%) EUR/USD
1,0632 +0,0006 (+0,05%) Bitcoin EUR
58.578,28 -2.073,65 (-3,42%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Strike:510.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240419C00510000 | 2024-04-15 3:56PM EDT | 2024-04-19 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 3 | 50.59% |
| LMT240426C00510000 | 2024-04-15 3:04PM EDT | 2024-04-26 | 0.70 | 0.55 | 0.80 | 0.00 | - | 36 | 42 | 40.80% |
| LMT240503C00510000 | 2024-04-16 10:19AM EDT | 2024-05-03 | 1.00 | 0.75 | 1.00 | -0.01 | -0.99% | 3 | 2 | 33.47% |
| LMT240517C00510000 | 2024-04-15 1:17PM EDT | 2024-05-17 | 1.23 | 1.35 | 1.55 | 0.00 | - | 5 | 13 | 27.84% |
| LMT240621C00510000 | 2024-04-16 10:21AM EDT | 2024-06-21 | 3.42 | 2.70 | 3.40 | +0.21 | +6.54% | 20 | 414 | 23.99% |
| LMT240719C00510000 | 2024-04-16 10:37AM EDT | 2024-07-19 | 5.25 | 5.00 | 5.50 | +0.25 | +5.00% | 2 | 126 | 23.73% |
| LMT240920C00510000 | 2024-04-15 10:55AM EDT | 2024-09-20 | 8.00 | 8.40 | 9.60 | 0.00 | - | 1 | 181 | 23.00% |
| LMT241115C00510000 | 2024-04-15 10:21AM EDT | 2024-11-15 | 11.45 | 13.00 | 13.80 | 0.00 | - | 1 | 0 | 23.38% |
| LMT250117C00510000 | 2024-04-16 10:15AM EDT | 2025-01-17 | 17.40 | 14.50 | 20.30 | +1.43 | +8.95% | 5 | 472 | 25.14% |
| LMT250321C00510000 | 2024-04-09 10:48AM EDT | 2025-03-21 | 17.10 | 18.40 | 21.60 | 0.00 | - | 31 | 32 | 23.49% |
| LMT250620C00510000 | 2024-04-15 10:54AM EDT | 2025-06-20 | 25.00 | 24.80 | 27.10 | 0.00 | - | 1 | 27 | 23.82% |
| LMT260116C00510000 | 2024-04-11 1:08PM EDT | 2026-01-16 | 32.10 | 34.90 | 37.30 | 0.00 | - | 1 | 73 | 23.90% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00510000 | 2023-08-09 1:19PM EDT | 2024-06-21 | 60.60 | 86.10 | 87.40 | 0.00 | - | 9 | 7 | 67.29% |
| LMT240920P00510000 | 2024-01-16 11:07AM EDT | 2024-09-20 | 53.30 | 87.30 | 95.40 | 0.00 | - | 2 | 0 | 51.22% |
| LMT250117P00510000 | 2024-01-17 12:18PM EDT | 2025-01-17 | 58.45 | 83.00 | 92.90 | 0.00 | - | 10 | 18 | 37.09% |
