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
2.293,80 -9,10 (-0,40%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
56.544,04 -3.152,10 (-5,28%)
RTX Corporation (RTX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240719C00085000 | 2024-04-29 3:47PM EDT | 85.00 | 18.38 | 14.85 | 19.50 | 0.00 | - | 10 | 16 | 51.39% |
| RTX240719C00090000 | 2024-04-19 11:59AM EDT | 90.00 | 13.12 | 11.00 | 14.50 | 0.00 | - | 1 | 16,012 | 41.19% |
| RTX240719C00095000 | 2024-04-30 9:37AM EDT | 95.00 | 8.25 | 7.25 | 7.90 | -0.09 | -1.08% | 4 | 16,089 | 20.59% |
| RTX240719C00100000 | 2024-04-30 3:48PM EDT | 100.00 | 4.30 | 4.15 | 4.25 | -0.60 | -12.24% | 48 | 805 | 18.26% |
| RTX240719C00105000 | 2024-04-30 3:59PM EDT | 105.00 | 1.75 | 0.71 | 1.83 | -0.45 | -20.45% | 5,450 | 8,989 | 17.02% |
| RTX240719C00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.61 | 0.56 | 0.64 | -0.19 | -23.75% | 660 | 4,050 | 16.58% |
| RTX240719C00115000 | 2024-04-30 3:59PM EDT | 115.00 | 0.21 | 0.21 | 0.22 | -0.06 | -22.22% | 60 | 1,242 | 17.07% |
| RTX240719C00120000 | 2024-04-29 9:42AM EDT | 120.00 | 0.13 | 0.03 | 0.40 | 0.00 | - | 350 | 829 | 24.39% |
| RTX240719C00125000 | 2024-04-29 2:15PM EDT | 125.00 | 0.07 | 0.02 | 0.34 | 0.00 | - | 10 | 1,144 | 27.78% |
| RTX240719C00130000 | 2024-04-22 9:30AM EDT | 130.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 30 | 1,131 | 24.81% |
| RTX240719C00150000 | 2024-04-23 2:53PM EDT | 150.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 37.60% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240719P00075000 | 2024-04-18 11:56AM EDT | 75.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | - | 0 | 39.89% |
| RTX240719P00080000 | 2024-04-22 11:32AM EDT | 80.00 | 0.16 | 0.02 | 1.32 | 0.00 | - | 2 | 0 | 46.12% |
| RTX240719P00085000 | 2024-04-26 12:26PM EDT | 85.00 | 0.15 | 0.07 | 0.60 | 0.00 | - | 2 | 395 | 29.49% |
| RTX240719P00090000 | 2024-04-30 2:12PM EDT | 90.00 | 0.23 | 0.23 | 0.42 | +0.02 | +9.52% | 5 | 742 | 20.02% |
| RTX240719P00095000 | 2024-04-29 3:54PM EDT | 95.00 | 0.65 | 0.75 | 2.25 | 0.00 | - | 145 | 1,291 | 26.32% |
| RTX240719P00100000 | 2024-04-30 3:36PM EDT | 100.00 | 2.13 | 0.08 | 2.32 | +0.33 | +18.33% | 77 | 3,434 | 16.05% |
| RTX240719P00105000 | 2024-04-29 2:42PM EDT | 105.00 | 4.38 | 4.80 | 6.85 | 0.00 | - | 2 | 883 | 25.51% |
| RTX240719P00110000 | 2024-04-12 12:35PM EDT | 110.00 | 10.85 | 7.55 | 10.80 | 0.00 | - | 6 | 6 | 28.20% |
