Deutsche Märkte schließen in 55 Minuten
DAX
18.048,00 -70,32 (-0,39%) Euro Stoxx 50
4.956,24 -24,85 (-0,50%) Dow Jones 30
38.170,96 -215,13 (-0,56%) Gold
2.311,90 -45,80 (-1,94%) EUR/USD
1,0711 -0,0014 (-0,13%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
RTX Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:35AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240621C00040000 | 2024-04-15 3:03PM EDT | 40.00 | 60.20 | 60.85 | 64.45 | 0.00 | - | 1 | 1 | 131.06% |
| RTX240621C00045000 | 2024-01-19 11:29AM EDT | 45.00 | 40.85 | 44.20 | 48.10 | 0.00 | - | 3 | 4 | 0.00% |
| RTX240621C00050000 | 2024-01-31 2:51PM EDT | 50.00 | 41.48 | 38.25 | 42.30 | 0.00 | - | 1 | 6 | 0.00% |
| RTX240621C00055000 | 2024-04-24 9:38AM EDT | 55.00 | 46.10 | 45.75 | 49.30 | 0.00 | - | 1 | 32 | 83.98% |
| RTX240621C00060000 | 2024-03-11 3:13PM EDT | 60.00 | 32.33 | 39.85 | 43.70 | 0.00 | - | 20 | 201 | 107.08% |
| RTX240621C00065000 | 2024-04-18 3:55PM EDT | 65.00 | 36.49 | 35.80 | 39.60 | 0.00 | - | 10 | 114 | 70.61% |
| RTX240621C00070000 | 2024-04-24 3:27PM EDT | 70.00 | 31.00 | 30.80 | 34.45 | 0.00 | - | 5 | 357 | 58.35% |
| RTX240621C00075000 | 2024-04-29 3:08PM EDT | 75.00 | 27.25 | 25.80 | 28.90 | 0.00 | - | 1 | 1,597 | 73.02% |
| RTX240621C00080000 | 2024-04-26 9:43AM EDT | 80.00 | 21.17 | 21.90 | 23.25 | 0.00 | - | 1 | 1,622 | 52.64% |
| RTX240621C00085000 | 2024-04-29 3:02PM EDT | 85.00 | 17.50 | 16.10 | 18.05 | 0.00 | - | 6 | 3,818 | 39.84% |
| RTX240621C00090000 | 2024-04-30 9:41AM EDT | 90.00 | 13.00 | 12.40 | 12.80 | +0.18 | +1.40% | 1 | 7,637 | 27.10% |
| RTX240621C00095000 | 2024-04-29 3:00PM EDT | 95.00 | 7.70 | 7.85 | 8.05 | +0.02 | +0.26% | 1 | 4,425 | 21.05% |
| RTX240621C00100000 | 2024-04-30 10:11AM EDT | 100.00 | 4.00 | 3.90 | 4.05 | 0.00 | - | 21 | 8,474 | 17.93% |
| RTX240621C00105000 | 2024-04-30 10:16AM EDT | 105.00 | 1.40 | 1.38 | 1.44 | -0.05 | -3.45% | 44 | 6,062 | 16.32% |
| RTX240621C00110000 | 2024-04-30 10:18AM EDT | 110.00 | 0.37 | 0.33 | 0.39 | 0.00 | - | 32 | 6,773 | 16.26% |
| RTX240621C00115000 | 2024-04-30 10:14AM EDT | 115.00 | 0.12 | 0.05 | 0.11 | -0.06 | -33.33% | 2 | 2,648 | 17.38% |
| RTX240621C00120000 | 2024-04-30 10:14AM EDT | 120.00 | 0.03 | 0.00 | 0.13 | -0.04 | -57.14% | 40 | 3,532 | 22.95% |
| RTX240621C00125000 | 2024-04-29 11:11AM EDT | 125.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 848 | 26.86% |
| RTX240621C00130000 | 2024-04-23 10:20AM EDT | 130.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 329 | 30.66% |
| RTX240621C00135000 | 2024-04-22 3:52PM EDT | 135.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 11 | 191 | 33.59% |
| RTX240621C00140000 | 2024-04-08 3:09PM EDT | 140.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 92 | 53.22% |
| RTX240621C00145000 | 2024-04-30 9:30AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 19 | 114 | 38.28% |
| RTX240621C00150000 | 2024-04-08 1:49PM EDT | 150.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 1,339 | 50.20% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240621P00040000 | 2023-12-29 2:09PM EDT | 40.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 105.08% |
| RTX240621P00045000 | 2024-03-08 4:28PM EDT | 45.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 99 | 143.85% |
| RTX240621P00050000 | 2024-04-19 3:43PM EDT | 50.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 1 | 333 | 98.93% |
| RTX240621P00055000 | 2024-04-04 3:57PM EDT | 55.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 1,385 | 63.67% |
| RTX240621P00060000 | 2024-04-29 1:48PM EDT | 60.00 | 0.03 | 0.02 | 0.45 | 0.00 | - | 59 | 713 | 73.34% |
| RTX240621P00065000 | 2024-04-29 1:48PM EDT | 65.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 91 | 8,095 | 64.36% |
| RTX240621P00070000 | 2024-04-26 3:13PM EDT | 70.00 | 0.11 | 0.02 | 0.11 | 0.00 | - | 3 | 5,126 | 48.24% |
| RTX240621P00075000 | 2024-04-29 10:02AM EDT | 75.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 15 | 7,888 | 39.84% |
| RTX240621P00080000 | 2024-04-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 5,369 | 37.99% |
| RTX240621P00085000 | 2024-04-29 2:23PM EDT | 85.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 21 | 4,483 | 24.12% |
| RTX240621P00090000 | 2024-04-29 2:38PM EDT | 90.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 16 | 4,646 | 19.09% |
| RTX240621P00095000 | 2024-04-30 9:37AM EDT | 95.00 | 0.39 | 0.33 | 0.39 | -0.01 | -2.50% | 11 | 3,879 | 16.82% |
| RTX240621P00100000 | 2024-04-29 3:03PM EDT | 100.00 | 1.49 | 1.36 | 1.41 | 0.00 | - | 498 | 2,025 | 15.49% |
| RTX240621P00105000 | 2024-04-29 10:46AM EDT | 105.00 | 4.05 | 3.80 | 4.00 | 0.00 | - | 3 | 411 | 15.26% |
| RTX240621P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 8.54 | 6.60 | 8.70 | 0.00 | - | 1 | 34 | 22.36% |
| RTX240621P00115000 | 2023-07-19 2:20PM EDT | 115.00 | 19.65 | 28.70 | 29.65 | 0.00 | - | 2 | 0 | 136.35% |
| RTX240621P00125000 | 2023-05-17 10:42AM EDT | 125.00 | 29.25 | 26.55 | 27.15 | 0.00 | - | - | 0 | 71.66% |
