Deutsche Märkte schließen in 4 Stunden 4 Minuten
DAX
18.638,81 +140,87 (+0,76%) Euro Stoxx 50
5.017,67 +34,00 (+0,68%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,80 +6,00 (+0,26%) EUR/USD
1,0845 -0,0009 (-0,09%) Bitcoin EUR
63.821,42 +1.548,27 (+2,49%)
RTX Corporation (RTX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240628C00097000 | 2024-05-31 3:50PM EDT | 97.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240628C00099000 | 2024-05-14 10:37AM EDT | 99.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| RTX240628C00100000 | 2024-05-23 12:56PM EDT | 100.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RTX240628C00102000 | 2024-05-31 10:25AM EDT | 102.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| RTX240628C00103000 | 2024-05-29 2:37PM EDT | 103.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| RTX240628C00104000 | 2024-05-31 10:30AM EDT | 104.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| RTX240628C00105000 | 2024-05-31 10:23AM EDT | 105.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| RTX240628C00106000 | 2024-05-30 3:36PM EDT | 106.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| RTX240628C00107000 | 2024-05-31 2:16PM EDT | 107.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| RTX240628C00108000 | 2024-05-30 12:53PM EDT | 108.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 817 | 0.20% |
| RTX240628C00109000 | 2024-05-30 3:59PM EDT | 109.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 1.56% |
| RTX240628C00110000 | 2024-05-31 1:06PM EDT | 110.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 1.56% |
| RTX240628C00111000 | 2024-05-31 3:58PM EDT | 111.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 3.13% |
| RTX240628C00112000 | 2024-05-30 10:00AM EDT | 112.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| RTX240628C00113000 | 2024-05-30 10:29AM EDT | 113.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
| RTX240628C00114000 | 2024-05-13 3:44PM EDT | 114.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RTX240628C00115000 | 2024-05-24 12:03PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| RTX240628C00116000 | 2024-05-24 12:35PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| RTX240628C00117000 | 2024-05-13 1:19PM EDT | 117.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 6.25% |
| RTX240628C00130000 | 2024-05-30 11:45AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240628P00097000 | 2024-05-30 2:22PM EDT | 97.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| RTX240628P00098000 | 2024-05-29 1:11PM EDT | 98.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| RTX240628P00099000 | 2024-05-20 12:48PM EDT | 99.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| RTX240628P00100000 | 2024-05-30 3:42PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 38 | 40 | 6.25% |
| RTX240628P00101000 | 2024-05-30 10:55AM EDT | 101.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| RTX240628P00102000 | 2024-05-30 3:58PM EDT | 102.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 34 | 37 | 6.25% |
| RTX240628P00103000 | 2024-05-31 3:59PM EDT | 103.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| RTX240628P00104000 | 2024-05-30 11:32AM EDT | 104.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 3.13% |
| RTX240628P00105000 | 2024-05-31 9:30AM EDT | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 892 | 3.13% |
| RTX240628P00106000 | 2024-05-30 11:21AM EDT | 106.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| RTX240628P00107000 | 2024-05-31 2:27PM EDT | 107.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 40 | 51 | 0.78% |
| RTX240628P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
