Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.185,33 +282,04 (+0,74%) Gold
2.317,50 +6,50 (+0,28%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
55.427,71 +1.316,60 (+2,43%)
RTX Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:06PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240531C00088000 | 2024-04-19 10:09AM EDT | 88.00 | 14.07 | 11.75 | 15.45 | 0.00 | - | 5 | 5 | 59.64% |
| RTX240531C00093000 | 2024-05-01 10:50AM EDT | 93.00 | 8.80 | 6.95 | 10.10 | 0.00 | - | 2 | 5 | 40.58% |
| RTX240531C00095000 | 2024-04-24 3:44PM EDT | 95.00 | 6.60 | 5.65 | 7.45 | 0.00 | - | 81 | 72 | 26.93% |
| RTX240531C00096000 | 2024-04-26 10:30AM EDT | 96.00 | 4.96 | 4.80 | 6.85 | 0.00 | - | 2 | 3 | 28.98% |
| RTX240531C00097000 | 2024-04-11 11:14AM EDT | 97.00 | 5.14 | 4.85 | 5.05 | 0.00 | - | - | 2 | 16.46% |
| RTX240531C00098000 | 2024-04-29 3:06PM EDT | 98.00 | 4.85 | 4.00 | 4.10 | 0.00 | - | 3 | 4 | 14.67% |
| RTX240531C00099000 | 2024-05-02 11:17AM EDT | 99.00 | 3.20 | 3.20 | 3.35 | -0.10 | -3.03% | 41 | 5 | 14.84% |
| RTX240531C00100000 | 2024-04-30 2:35PM EDT | 100.00 | 2.95 | 2.29 | 2.60 | 0.00 | - | 7 | 25 | 14.23% |
| RTX240531C00101000 | 2024-04-29 1:45PM EDT | 101.00 | 2.67 | 1.84 | 1.98 | 0.00 | - | 2 | 352 | 14.08% |
| RTX240531C00102000 | 2024-05-02 10:40AM EDT | 102.00 | 1.40 | 1.35 | 1.50 | -0.20 | -12.50% | 1 | 848 | 14.31% |
| RTX240531C00103000 | 2024-05-02 11:55AM EDT | 103.00 | 1.02 | 0.92 | 1.03 | 0.00 | - | 10 | 641 | 13.79% |
| RTX240531C00104000 | 2024-05-02 10:30AM EDT | 104.00 | 0.73 | 0.65 | 0.72 | 0.00 | - | 4 | 38 | 13.87% |
| RTX240531C00105000 | 2024-05-02 1:36PM EDT | 105.00 | 0.41 | 0.44 | 0.48 | -0.14 | -25.45% | 1 | 53 | 13.84% |
| RTX240531C00106000 | 2024-04-26 2:22PM EDT | 106.00 | 0.48 | 0.28 | 0.32 | 0.00 | - | 16 | 81 | 14.01% |
| RTX240531C00107000 | 2024-04-23 9:46AM EDT | 107.00 | 0.54 | 0.18 | 0.21 | 0.00 | - | 3 | 5 | 14.19% |
| RTX240531C00108000 | 2024-04-30 10:53AM EDT | 108.00 | 0.23 | 0.12 | 0.14 | 0.00 | - | 7 | 21 | 14.48% |
| RTX240531C00109000 | 2024-04-29 9:41AM EDT | 109.00 | 0.17 | 0.08 | 0.11 | 0.00 | - | 7 | 19 | 15.33% |
| RTX240531C00110000 | 2024-05-01 3:50PM EDT | 110.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 10 | 133 | 22.75% |
| RTX240531C00111000 | 2024-04-24 10:11AM EDT | 111.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 30.30% |
| RTX240531C00112000 | 2024-04-22 1:54PM EDT | 112.00 | 0.37 | 0.01 | 0.75 | 0.00 | - | 5 | 6 | 32.28% |
| RTX240531C00113000 | 2024-04-19 10:36AM EDT | 113.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1,001 | 34.18% |
| RTX240531C00114000 | 2024-04-22 3:44PM EDT | 114.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 203 | 36.06% |
| RTX240531C00115000 | 2024-04-22 10:51AM EDT | 115.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 37.89% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240531P00088000 | 2024-04-15 12:15PM EDT | 88.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 43.99% |
| RTX240531P00090000 | 2024-04-29 2:45PM EDT | 90.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 34.57% |
| RTX240531P00092000 | 2024-04-12 3:36PM EDT | 92.00 | 0.98 | 0.01 | 0.20 | 0.00 | - | - | 5 | 23.54% |
| RTX240531P00093000 | 2024-04-26 10:59AM EDT | 93.00 | 0.16 | 0.04 | 0.15 | 0.00 | - | 11 | 17 | 20.17% |
| RTX240531P00094000 | 2024-04-29 1:21PM EDT | 94.00 | 0.11 | 0.12 | 0.15 | 0.00 | - | 25 | 27 | 18.21% |
| RTX240531P00095000 | 2024-04-24 2:50PM EDT | 95.00 | 0.42 | 0.17 | 0.20 | 0.00 | - | - | 6 | 17.48% |
| RTX240531P00096000 | 2024-04-30 11:03AM EDT | 96.00 | 0.26 | 0.24 | 0.28 | 0.00 | - | 5 | 48 | 16.92% |
| RTX240531P00097000 | 2024-04-30 2:37PM EDT | 97.00 | 0.37 | 0.34 | 0.39 | 0.00 | - | 2 | 21 | 16.38% |
| RTX240531P00098000 | 2024-04-29 11:08AM EDT | 98.00 | 0.48 | 0.51 | 0.57 | 0.00 | - | 4 | 55 | 16.21% |
| RTX240531P00099000 | 2024-04-30 11:42AM EDT | 99.00 | 0.77 | 0.75 | 0.82 | +0.04 | +5.48% | 21 | 392 | 16.15% |
| RTX240531P00100000 | 2024-04-30 3:23PM EDT | 100.00 | 1.14 | 1.03 | 1.14 | 0.00 | - | 16 | 29 | 16.05% |
| RTX240531P00101000 | 2024-05-01 2:35PM EDT | 101.00 | 1.46 | 1.44 | 1.56 | 0.00 | - | 7 | 53 | 16.14% |
| RTX240531P00102000 | 2024-04-30 9:30AM EDT | 102.00 | 1.69 | 1.98 | 2.08 | 0.00 | - | 1 | 54 | 16.33% |
| RTX240531P00103000 | 2024-04-29 3:00PM EDT | 103.00 | 2.41 | 2.59 | 2.73 | 0.00 | - | 1 | 3 | 16.97% |
| RTX240531P00110000 | 2024-05-01 10:01AM EDT | 110.00 | 9.19 | 7.15 | 10.40 | 0.00 | - | 2 | 2 | 42.99% |
