Deutsche Märkte schließen in 2 Stunden 11 Minuten
DAX
17.996,97 -121,35 (-0,67%) Euro Stoxx 50
4.942,89 -38,20 (-0,77%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.314,80 -42,90 (-1,82%) EUR/USD
1,0708 -0,0017 (-0,16%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
RTX Corporation (RTX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00040000 | 2023-10-26 11:27AM EDT | 40.00 | 39.80 | 40.25 | 40.75 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240517C00045000 | 2023-11-09 11:21AM EDT | 45.00 | 38.70 | 36.20 | 37.35 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240517C00050000 | 2024-04-03 12:36PM EDT | 50.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240517C00055000 | 2023-12-01 4:26PM EDT | 55.00 | 28.25 | 28.05 | 31.80 | 0.00 | - | 2 | 27 | 0.00% |
| RTX240517C00060000 | 2024-04-23 9:49AM EDT | 60.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| RTX240517C00065000 | 2024-04-19 3:53PM EDT | 65.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| RTX240517C00070000 | 2024-04-17 9:44AM EDT | 70.00 | 31.98 | 0.00 | 0.00 | 0.00 | - | 10 | 557 | 0.00% |
| RTX240517C00075000 | 2024-03-22 9:56AM EDT | 75.00 | 20.70 | 25.10 | 28.50 | 0.00 | - | 3 | 560 | 111.18% |
| RTX240517C00080000 | 2024-04-24 10:19AM EDT | 80.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 992 | 0.00% |
| RTX240517C00085000 | 2024-04-29 3:47PM EDT | 85.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 11 | 2,084 | 0.00% |
| RTX240517C00090000 | 2024-04-29 2:42PM EDT | 90.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 44 | 2,296 | 0.00% |
| RTX240517C00092000 | 2024-04-23 11:35AM EDT | 92.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| RTX240517C00095000 | 2024-04-29 2:41PM EDT | 95.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 45 | 9,426 | 0.00% |
| RTX240517C00096000 | 2024-04-22 1:12PM EDT | 96.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| RTX240517C00097000 | 2024-04-24 1:13PM EDT | 97.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RTX240517C00098000 | 2024-04-29 3:49PM EDT | 98.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| RTX240517C00099000 | 2024-04-26 10:26AM EDT | 99.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| RTX240517C00100000 | 2024-04-29 3:53PM EDT | 100.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 234 | 7,245 | 0.00% |
| RTX240517C00101000 | 2024-04-29 3:26PM EDT | 101.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 158 | 513 | 0.00% |
| RTX240517C00102000 | 2024-04-29 3:41PM EDT | 102.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 98 | 309 | 0.00% |
| RTX240517C00103000 | 2024-04-29 3:53PM EDT | 103.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 319 | 704 | 0.78% |
| RTX240517C00104000 | 2024-04-29 10:32AM EDT | 104.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 25 | 233 | 1.56% |
| RTX240517C00105000 | 2024-04-29 3:58PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 392 | 4,886 | 3.13% |
| RTX240517C00106000 | 2024-04-29 1:20PM EDT | 106.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 66 | 114 | 3.13% |
| RTX240517C00107000 | 2024-04-29 1:15PM EDT | 107.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 49 | 286 | 6.25% |
| RTX240517C00108000 | 2024-04-29 2:35PM EDT | 108.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 217 | 214 | 6.25% |
| RTX240517C00109000 | 2024-04-29 3:05PM EDT | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| RTX240517C00110000 | 2024-04-29 3:30PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 1,001 | 6.25% |
| RTX240517C00111000 | 2024-04-22 3:59PM EDT | 111.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RTX240517C00112000 | 2024-04-23 9:38AM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RTX240517C00114000 | 2024-04-23 10:53AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| RTX240517C00115000 | 2024-04-29 3:26PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 442 | 12.50% |
| RTX240517C00120000 | 2024-04-29 12:20PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 940 | 12.50% |
| RTX240517C00125000 | 2024-04-19 2:09PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00040000 | 2023-12-28 4:23PM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 21 | 172.27% |
| RTX240517P00045000 | 2024-01-11 4:43PM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 22 | 142.19% |
| RTX240517P00050000 | 2024-04-15 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 50.00% |
| RTX240517P00055000 | 2024-04-16 10:02AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4,049 | 50.00% |
| RTX240517P00060000 | 2024-04-25 12:11PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5,733 | 50.00% |
| RTX240517P00065000 | 2024-03-25 3:53PM EDT | 65.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 11 | 2,151 | 110.64% |
| RTX240517P00070000 | 2024-04-19 10:19AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,445 | 50.00% |
| RTX240517P00075000 | 2024-04-23 3:05PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 25.00% |
| RTX240517P00080000 | 2024-04-29 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 5,930 | 25.00% |
| RTX240517P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 6,959 | 25.00% |
| RTX240517P00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| RTX240517P00090000 | 2024-04-29 11:24AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 4,641 | 12.50% |
| RTX240517P00091000 | 2024-04-24 1:58PM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| RTX240517P00092000 | 2024-04-22 3:59PM EDT | 92.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| RTX240517P00093000 | 2024-04-23 2:41PM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| RTX240517P00094000 | 2024-04-29 3:45PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 12.50% |
| RTX240517P00095000 | 2024-04-29 2:32PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 9,312 | 6.25% |
| RTX240517P00096000 | 2024-04-24 12:02PM EDT | 96.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 395 | 6.25% |
| RTX240517P00097000 | 2024-04-29 11:29AM EDT | 97.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 775 | 6.25% |
| RTX240517P00098000 | 2024-04-29 3:46PM EDT | 98.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 154 | 6.25% |
| RTX240517P00099000 | 2024-04-29 11:16AM EDT | 99.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 41 | 141 | 3.13% |
| RTX240517P00100000 | 2024-04-29 3:01PM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 39 | 5,280 | 3.13% |
| RTX240517P00101000 | 2024-04-29 11:12AM EDT | 101.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 143 | 556 | 1.56% |
| RTX240517P00102000 | 2024-04-29 3:53PM EDT | 102.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 60 | 251 | 0.78% |
| RTX240517P00103000 | 2024-04-24 11:03AM EDT | 103.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RTX240517P00104000 | 2024-04-29 3:02PM EDT | 104.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 301 | 299 | 0.00% |
| RTX240517P00105000 | 2024-04-29 3:02PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 90 | 233 | 0.00% |
| RTX240517P00106000 | 2024-04-24 9:58AM EDT | 106.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RTX240517P00110000 | 2024-04-23 3:13PM EDT | 110.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| RTX240517P00120000 | 2024-04-22 3:56PM EDT | 120.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| RTX240517P00125000 | 2024-04-22 3:56PM EDT | 125.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
