Deutsche Märkte schließen in 12 Minuten
DAX
18.769,96 +83,36 (+0,45%) Euro Stoxx 50
5.082,32 +27,91 (+0,55%) Dow Jones 30
39.449,51 +61,75 (+0,16%) Gold
2.364,80 +24,50 (+1,05%) EUR/USD
1,0771 -0,0013 (-0,12%) Bitcoin EUR
56.674,57 -667,45 (-1,16%)
Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:18AM EDT. Markt geöffnet.
Strike:520.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240510C00520000 | 2024-05-01 10:08AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 124.66% |
| LMT240517C00520000 | 2024-05-06 1:03PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 25 | 35.01% |
| LMT240531C00520000 | 2024-04-22 9:33AM EDT | 2024-05-31 | 1.70 | 0.05 | 0.60 | 0.00 | - | 1 | 8 | 24.71% |
| LMT240621C00520000 | 2024-05-03 2:18PM EDT | 2024-06-21 | 0.50 | 0.15 | 0.70 | 0.00 | - | 5 | 274 | 18.24% |
| LMT240719C00520000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.90 | 0.00 | - | 2 | 320 | 14.98% |
| LMT240920C00520000 | 2024-05-09 3:01PM EDT | 2024-09-20 | 3.30 | 3.40 | 3.60 | 0.00 | - | 2 | 94 | 15.86% |
| LMT241115C00520000 | 2024-05-09 3:36PM EDT | 2024-11-15 | 7.60 | 7.80 | 8.20 | 0.00 | - | 8 | 93 | 18.16% |
| LMT241220C00520000 | 2024-04-22 12:55PM EDT | 2024-12-20 | 13.00 | 9.90 | 10.30 | 0.00 | - | - | 4 | 18.46% |
| LMT250117C00520000 | 2024-05-09 2:48PM EDT | 2025-01-17 | 11.40 | 11.60 | 12.20 | 0.00 | - | 8 | 636 | 18.86% |
| LMT250321C00520000 | 2024-05-06 2:08PM EDT | 2025-03-21 | 14.30 | 15.60 | 16.50 | 0.00 | - | 1 | 9 | 19.68% |
| LMT250620C00520000 | 2024-04-25 2:21PM EDT | 2025-06-20 | 21.50 | 20.70 | 21.90 | 0.00 | - | 2 | 119 | 20.30% |
| LMT260116C00520000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 28.59 | 31.30 | 32.80 | 0.00 | - | 1 | 24 | 21.15% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240531P00520000 | 2024-04-15 3:38PM EDT | 2024-05-31 | 66.53 | 48.20 | 51.10 | 0.00 | - | - | 0 | 28.77% |
| LMT240621P00520000 | 2024-01-17 2:23PM EDT | 2024-06-21 | 63.95 | 94.40 | 102.20 | 0.00 | - | 12 | 3 | 104.75% |
| LMT240719P00520000 | 2024-01-12 11:31AM EDT | 2024-07-19 | 62.25 | 91.60 | 99.20 | 0.00 | - | - | 1 | 77.99% |
| LMT241115P00520000 | 2024-05-06 10:17AM EDT | 2024-11-15 | 60.70 | 52.30 | 54.30 | 0.00 | - | - | 1 | 14.29% |
| LMT250117P00520000 | 2023-10-30 11:55AM EDT | 2025-01-17 | 80.90 | 77.50 | 80.90 | 0.00 | - | 2 | 2 | 31.88% |
