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
2.294,70 -8,20 (-0,36%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
53.472,93 -5.461,58 (-9,27%)
RTX Corporation (RTX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00075000 | 2024-04-12 1:52PM EDT | 75.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RTX240524C00086000 | 2024-04-05 12:35PM EDT | 86.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00089000 | 2024-04-19 1:32PM EDT | 89.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00092000 | 2024-04-25 10:51AM EDT | 92.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240524C00094000 | 2024-04-09 11:10AM EDT | 94.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX240524C00095000 | 2024-04-23 10:03AM EDT | 95.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00096000 | 2024-04-29 1:10PM EDT | 96.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00097000 | 2024-04-18 10:15AM EDT | 97.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00098000 | 2024-04-30 12:39PM EDT | 98.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RTX240524C00099000 | 2024-04-24 9:46AM EDT | 99.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00100000 | 2024-04-30 11:20AM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RTX240524C00101000 | 2024-04-30 10:25AM EDT | 101.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240524C00102000 | 2024-04-30 1:28PM EDT | 102.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| RTX240524C00103000 | 2024-04-30 3:50PM EDT | 103.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RTX240524C00104000 | 2024-04-30 11:35AM EDT | 104.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RTX240524C00105000 | 2024-04-30 2:43PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| RTX240524C00106000 | 2024-04-30 11:48AM EDT | 106.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| RTX240524C00107000 | 2024-04-30 9:54AM EDT | 107.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX240524C00108000 | 2024-04-30 9:30AM EDT | 108.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX240524C00109000 | 2024-04-29 1:00PM EDT | 109.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RTX240524C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX240524C00111000 | 2024-04-29 10:14AM EDT | 111.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX240524C00112000 | 2024-04-19 3:43PM EDT | 112.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX240524C00113000 | 2024-04-15 9:54AM EDT | 113.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RTX240524C00114000 | 2024-04-22 10:58AM EDT | 114.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RTX240524C00115000 | 2024-04-12 9:52AM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RTX240524C00120000 | 2024-04-19 10:30AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RTX240524P00086000 | 2024-04-15 2:53PM EDT | 86.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RTX240524P00088000 | 2024-04-23 12:39PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240524P00089000 | 2024-04-22 11:50AM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240524P00090000 | 2024-04-25 3:32PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RTX240524P00091000 | 2024-04-25 1:44PM EDT | 91.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RTX240524P00092000 | 2024-04-24 10:20AM EDT | 92.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX240524P00093000 | 2024-04-26 9:36AM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RTX240524P00094000 | 2024-04-26 3:15PM EDT | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX240524P00095000 | 2024-04-29 11:06AM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX240524P00096000 | 2024-04-29 2:11PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RTX240524P00097000 | 2024-04-26 11:38AM EDT | 97.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| RTX240524P00098000 | 2024-04-30 3:35PM EDT | 98.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RTX240524P00099000 | 2024-04-29 2:42PM EDT | 99.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RTX240524P00100000 | 2024-04-30 2:49PM EDT | 100.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RTX240524P00101000 | 2024-04-29 3:03PM EDT | 101.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| RTX240524P00102000 | 2024-04-29 1:16PM EDT | 102.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240524P00103000 | 2024-04-29 11:54AM EDT | 103.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RTX240524P00105000 | 2024-04-25 10:37AM EDT | 105.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RTX240524P00106000 | 2024-04-29 3:02PM EDT | 106.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RTX240524P00108000 | 2024-04-12 10:11AM EDT | 108.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524P00110000 | 2024-04-22 10:15AM EDT | 110.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
