Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.303,70 +0,80 (+0,03%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
57.017,80 -2.855,03 (-4,77%)
RTX Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00089000 | 2024-04-23 9:53AM EDT | 89.00 | 15.00 | 10.95 | 14.80 | 0.00 | - | 2 | 2 | 55.27% |
| RTX240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 11.92 | 10.10 | 13.80 | 0.00 | - | 1 | 1 | 54.30% |
| RTX240510C00091000 | 2024-04-18 11:16AM EDT | 91.00 | 11.00 | 8.95 | 12.85 | 0.00 | - | - | 1 | 93.60% |
| RTX240510C00092000 | 2024-04-26 10:05AM EDT | 92.00 | 9.37 | 7.95 | 11.65 | 0.00 | - | 1 | 29 | 84.62% |
| RTX240510C00093000 | 2024-04-04 9:37AM EDT | 93.00 | 6.55 | 6.95 | 10.85 | 0.00 | - | 60 | 40 | 83.06% |
| RTX240510C00094000 | 2024-04-23 3:48PM EDT | 94.00 | 7.70 | 6.05 | 9.85 | 0.00 | - | 1 | 2 | 77.73% |
| RTX240510C00095000 | 2024-04-26 10:51AM EDT | 95.00 | 5.65 | 5.00 | 6.95 | 0.00 | - | 2 | 8 | 35.40% |
| RTX240510C00096000 | 2024-04-16 10:37AM EDT | 96.00 | 6.16 | 4.10 | 7.75 | 0.00 | - | 1 | 40 | 65.21% |
| RTX240510C00097000 | 2024-04-29 1:09PM EDT | 97.00 | 5.75 | 4.05 | 5.00 | 0.00 | - | 1 | 57 | 28.61% |
| RTX240510C00098000 | 2024-04-29 12:00PM EDT | 98.00 | 4.61 | 3.75 | 4.85 | 0.00 | - | 2 | 117 | 39.62% |
| RTX240510C00099000 | 2024-04-29 11:34AM EDT | 99.00 | 3.77 | 2.88 | 4.00 | 0.00 | - | 1 | 41 | 36.65% |
| RTX240510C00100000 | 2024-04-30 12:44PM EDT | 100.00 | 2.21 | 2.07 | 2.22 | -0.47 | -17.54% | 11 | 186 | 18.97% |
| RTX240510C00101000 | 2024-04-30 3:54PM EDT | 101.00 | 1.64 | 1.44 | 1.53 | -0.49 | -23.00% | 8 | 111 | 17.87% |
| RTX240510C00102000 | 2024-04-30 2:58PM EDT | 102.00 | 1.04 | 0.91 | 0.99 | -0.45 | -30.20% | 54 | 353 | 17.24% |
| RTX240510C00103000 | 2024-04-30 3:54PM EDT | 103.00 | 0.64 | 0.52 | 0.59 | -0.37 | -36.63% | 73 | 365 | 16.75% |
| RTX240510C00104000 | 2024-04-30 3:56PM EDT | 104.00 | 0.34 | 0.29 | 0.35 | -0.24 | -41.38% | 16 | 172 | 16.94% |
| RTX240510C00105000 | 2024-04-30 1:08PM EDT | 105.00 | 0.19 | 0.02 | 0.18 | -0.14 | -42.42% | 40 | 474 | 16.65% |
| RTX240510C00106000 | 2024-04-30 2:37PM EDT | 106.00 | 0.10 | 0.08 | 0.11 | -0.09 | -47.37% | 22 | 316 | 17.48% |
| RTX240510C00107000 | 2024-04-30 12:16PM EDT | 107.00 | 0.05 | 0.03 | 0.13 | -0.06 | -54.55% | 29 | 185 | 21.09% |
| RTX240510C00108000 | 2024-04-30 2:10PM EDT | 108.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 6 | 412 | 22.56% |
| RTX240510C00109000 | 2024-04-30 9:30AM EDT | 109.00 | 0.02 | 0.00 | 0.16 | -0.29 | -93.55% | 1 | 24 | 27.88% |
| RTX240510C00110000 | 2024-04-29 3:58PM EDT | 110.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 30 | 69 | 33.99% |
| RTX240510C00111000 | 2024-04-24 12:06PM EDT | 111.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 19 | 61.38% |
| RTX240510C00112000 | 2024-04-23 10:17AM EDT | 112.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 12 | 185 | 50.98% |
| RTX240510C00113000 | 2024-04-19 1:48PM EDT | 113.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 54.05% |
| RTX240510C00114000 | 2024-04-12 3:49PM EDT | 114.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | - | 20 | 57.08% |
| RTX240510C00115000 | 2024-04-19 10:25AM EDT | 115.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 7 | 71 | 56.15% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00070000 | 2024-04-22 2:25PM EDT | 70.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 2 | 143.85% |
| RTX240510P00075000 | 2024-04-22 2:25PM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 122.17% |
| RTX240510P00080000 | 2024-04-22 2:25PM EDT | 80.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 10 | 101.07% |
| RTX240510P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 27 | 80.76% |
| RTX240510P00086000 | 2024-04-22 2:23PM EDT | 86.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 76.76% |
| RTX240510P00087000 | 2024-04-22 2:22PM EDT | 87.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 72.75% |
| RTX240510P00088000 | 2024-04-22 2:21PM EDT | 88.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 2 | 68.75% |
| RTX240510P00089000 | 2024-04-22 3:49PM EDT | 89.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 61 | 60 | 64.75% |
| RTX240510P00090000 | 2024-04-22 3:50PM EDT | 90.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 47.36% |
| RTX240510P00091000 | 2024-04-29 10:48AM EDT | 91.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 8 | 14 | 59.81% |
| RTX240510P00092000 | 2024-04-29 10:48AM EDT | 92.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 14 | 27 | 55.66% |
| RTX240510P00093000 | 2024-04-26 1:45PM EDT | 93.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 15 | 28 | 51.47% |
| RTX240510P00094000 | 2024-04-24 12:52PM EDT | 94.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 30 | 267 | 47.27% |
| RTX240510P00095000 | 2024-04-26 1:45PM EDT | 95.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 15 | 31 | 42.97% |
| RTX240510P00096000 | 2024-04-29 1:51PM EDT | 96.00 | 0.05 | 0.04 | 0.51 | 0.00 | - | 1 | 60 | 33.40% |
| RTX240510P00097000 | 2024-04-26 3:32PM EDT | 97.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 39 | 63 | 18.41% |
| RTX240510P00098000 | 2024-04-25 2:00PM EDT | 98.00 | 0.24 | 0.13 | 0.16 | 0.00 | - | 2 | 60 | 16.80% |
| RTX240510P00099000 | 2024-04-30 3:47PM EDT | 99.00 | 0.20 | 0.24 | 0.29 | +0.02 | +11.11% | 87 | 44 | 16.26% |
| RTX240510P00100000 | 2024-04-30 3:57PM EDT | 100.00 | 0.45 | 0.43 | 0.50 | +0.15 | +50.00% | 253 | 188 | 15.72% |
| RTX240510P00101000 | 2024-04-30 3:59PM EDT | 101.00 | 0.76 | 0.77 | 0.84 | +0.26 | +52.00% | 2 | 118 | 15.41% |
| RTX240510P00102000 | 2024-04-30 3:59PM EDT | 102.00 | 1.26 | 1.22 | 1.32 | +0.44 | +53.66% | 49 | 179 | 15.09% |
| RTX240510P00103000 | 2024-04-30 3:56PM EDT | 103.00 | 1.75 | 1.84 | 1.96 | +0.46 | +35.66% | 1 | 269 | 14.97% |
| RTX240510P00104000 | 2024-04-29 3:02PM EDT | 104.00 | 2.16 | 2.57 | 2.99 | 0.00 | - | 57 | 70 | 19.92% |
| RTX240510P00105000 | 2024-04-29 3:02PM EDT | 105.00 | 2.97 | 3.40 | 4.15 | 0.00 | - | 36 | 63 | 27.00% |
