Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.726,91 +676,97 (+1,11%)
Textron Inc. (TXT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240621C00040000 | 2024-05-28 10:21AM EDT | 40.00 | 48.35 | 43.10 | 47.50 | 0.00 | - | 3 | 2 | 228.13% |
| TXT240621C00050000 | 2024-05-21 1:14PM EDT | 50.00 | 39.20 | 33.00 | 37.30 | 0.00 | - | 1 | 1 | 346.00% |
| TXT240621C00055000 | 2023-09-08 2:38PM EDT | 55.00 | 23.20 | 24.50 | 24.90 | 0.00 | - | 3 | 4 | 0.00% |
| TXT240621C00060000 | 2024-03-04 10:42AM EDT | 60.00 | 29.83 | 32.70 | 37.50 | 0.00 | - | 1 | 1 | 513.97% |
| TXT240621C00065000 | 2024-04-25 10:08AM EDT | 65.00 | 18.40 | 21.50 | 26.10 | 0.00 | - | 1 | 2 | 262.79% |
| TXT240621C00070000 | 2024-04-25 10:46AM EDT | 70.00 | 13.50 | 17.10 | 20.80 | 0.00 | - | 1 | 329 | 221.39% |
| TXT240621C00075000 | 2024-06-14 2:46PM EDT | 75.00 | 10.39 | 9.20 | 12.30 | -1.81 | -14.84% | 4 | 1,057 | 78.08% |
| TXT240621C00080000 | 2024-06-14 3:35PM EDT | 80.00 | 5.51 | 4.50 | 5.60 | -1.54 | -21.84% | 109 | 451 | 42.58% |
| TXT240621C00085000 | 2024-06-14 3:32PM EDT | 85.00 | 1.00 | 0.85 | 1.05 | -0.30 | -23.08% | 22 | 2,006 | 19.53% |
| TXT240621C00090000 | 2024-06-14 1:03PM EDT | 90.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 21 | 1,284 | 26.56% |
| TXT240621C00095000 | 2024-06-13 10:14AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 563 | 40.23% |
| TXT240621C00100000 | 2024-06-13 1:59PM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 218 | 50.78% |
| TXT240621C00105000 | 2024-04-25 10:09AM EDT | 105.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 131 | 105.37% |
| TXT240621C00110000 | 2024-04-25 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 122.36% |
| TXT240621C00115000 | 2023-10-05 11:00AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 131.45% |
| TXT240621C00120000 | 2024-03-08 11:47AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 145.51% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240621P00035000 | 2023-12-08 3:38PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXT240621P00045000 | 2023-12-01 4:51PM EDT | 45.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 47 | 232.42% |
| TXT240621P00055000 | 2024-01-11 4:31PM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 157.81% |
| TXT240621P00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 25 | 113.67% |
| TXT240621P00065000 | 2024-06-14 3:24PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 45 | 195 | 82.81% |
| TXT240621P00070000 | 2024-04-25 10:42AM EDT | 70.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 385 | 106.25% |
| TXT240621P00075000 | 2024-05-22 10:17AM EDT | 75.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 3,079 | 55.86% |
| TXT240621P00080000 | 2024-06-03 10:29AM EDT | 80.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 1,038 | 38.48% |
| TXT240621P00085000 | 2024-06-14 2:23PM EDT | 85.00 | 0.80 | 0.55 | 0.70 | +0.15 | +23.08% | 47 | 1,045 | 17.43% |
| TXT240621P00090000 | 2024-06-14 10:05AM EDT | 90.00 | 5.93 | 3.90 | 6.50 | +2.33 | +64.72% | 6 | 206 | 75.29% |
| TXT240621P00095000 | 2024-05-23 3:34PM EDT | 95.00 | 7.54 | 7.80 | 11.90 | 0.00 | - | 1 | 11 | 115.92% |
| TXT240621P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 13.70 | 13.00 | 14.10 | 0.00 | - | 5 | 0 | 0.00% |
| TXT240621P00105000 | 2024-04-18 10:48AM EDT | 105.00 | 11.80 | 13.70 | 18.20 | 0.00 | - | 3 | 3 | 0.00% |
| TXT240621P00110000 | 2024-04-04 1:26PM EDT | 110.00 | 14.05 | 22.10 | 26.90 | 0.00 | - | 2 | 0 | 187.26% |
