Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.464,15 -1.884,11 (-3,23%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:530.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00530000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 16 | 40.82% |
| LMT240621C00530000 | 2024-05-03 9:37AM EDT | 2024-06-21 | 0.39 | 0.15 | 0.65 | 0.00 | - | 1 | 111 | 21.20% |
| LMT240719C00530000 | 2024-05-08 2:49PM EDT | 2024-07-19 | 0.45 | 0.25 | 0.95 | 0.00 | - | 2 | 62 | 17.74% |
| LMT240920C00530000 | 2024-05-08 1:41PM EDT | 2024-09-20 | 2.22 | 2.10 | 2.40 | 0.00 | - | 9 | 32 | 16.11% |
| LMT241115C00530000 | 2024-05-08 3:46PM EDT | 2024-11-15 | 5.87 | 5.60 | 5.90 | +0.17 | +2.98% | 5 | 18 | 17.94% |
| LMT241220C00530000 | 2024-05-03 11:40AM EDT | 2024-12-20 | 7.00 | 7.30 | 7.70 | 0.00 | - | 6 | 7 | 18.22% |
| LMT250117C00530000 | 2024-05-09 1:42PM EDT | 2025-01-17 | 9.20 | 8.80 | 9.40 | 0.00 | - | 1 | 475 | 18.63% |
| LMT250321C00530000 | 2024-04-25 3:33PM EDT | 2025-03-21 | 14.24 | 12.30 | 13.50 | 0.00 | - | 2 | 28 | 19.56% |
| LMT250620C00530000 | 2024-05-09 2:40PM EDT | 2025-06-20 | 17.45 | 17.10 | 18.80 | 0.00 | - | 1 | 76 | 20.31% |
| LMT260116C00530000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 25.27 | 27.20 | 28.90 | 0.00 | - | 1 | 29 | 20.96% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00530000 | 2023-08-08 10:51AM EDT | 2024-06-21 | 82.60 | 100.50 | 106.00 | 0.00 | - | 5 | 0 | 101.82% |
| LMT240920P00530000 | 2024-02-16 4:39PM EDT | 2024-09-20 | 108.23 | 89.60 | 98.20 | 0.00 | - | 6 | 0 | 52.66% |
| LMT241115P00530000 | 2024-05-06 10:19AM EDT | 2024-11-15 | 69.80 | 62.20 | 64.70 | 0.00 | - | - | 1 | 15.22% |
| LMT250117P00530000 | 2023-12-12 3:23PM EDT | 2025-01-17 | 78.50 | 69.30 | 75.90 | 0.00 | - | 1 | 1 | 22.87% |
| LMT250620P00530000 | 2024-02-22 1:35PM EDT | 2025-06-20 | 106.37 | 81.00 | 88.90 | 0.00 | - | 1 | 0 | 25.26% |
