Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.996,82 -389,27 (-1,01%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.291,30 -47,77 (-3,57%) Nasdaq Compositive
15.804,70 -178,39 (-1,12%) S&P 500
5.070,72 -45,45 (-0,89%)
RTX Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:36PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816C00060000 | 2024-02-02 10:59AM EDT | 60.00 | 32.33 | 28.70 | 32.70 | 0.00 | - | 10 | 10 | 0.00% |
| RTX240816C00065000 | 2024-01-10 4:14PM EDT | 65.00 | 22.50 | 24.25 | 28.20 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240816C00070000 | 2024-04-25 9:40AM EDT | 70.00 | 31.50 | 30.45 | 33.70 | 0.00 | - | 3 | 28 | 60.16% |
| RTX240816C00075000 | 2024-04-19 9:30AM EDT | 75.00 | 27.14 | 26.80 | 27.80 | 0.00 | - | 2 | 142 | 41.87% |
| RTX240816C00080000 | 2024-04-23 12:16PM EDT | 80.00 | 22.92 | 21.20 | 24.35 | 0.00 | - | 261 | 954 | 48.93% |
| RTX240816C00085000 | 2024-04-29 1:33PM EDT | 85.00 | 18.42 | 16.95 | 18.45 | 0.00 | - | 2 | 2,750 | 33.88% |
| RTX240816C00090000 | 2024-04-29 10:44AM EDT | 90.00 | 13.60 | 12.55 | 13.75 | 0.00 | - | 1 | 569 | 28.46% |
| RTX240816C00095000 | 2024-04-30 10:35AM EDT | 95.00 | 9.31 | 8.90 | 9.20 | +0.06 | +0.65% | 8 | 3,935 | 23.09% |
| RTX240816C00100000 | 2024-04-30 10:15AM EDT | 100.00 | 5.95 | 5.40 | 5.55 | +0.20 | +3.48% | 4 | 2,938 | 20.42% |
| RTX240816C00105000 | 2024-04-30 2:00PM EDT | 105.00 | 2.95 | 2.89 | 2.98 | -0.25 | -7.81% | 172 | 7,399 | 19.18% |
| RTX240816C00110000 | 2024-04-30 2:12PM EDT | 110.00 | 1.38 | 1.33 | 1.38 | -0.17 | -10.97% | 506 | 12,683 | 18.36% |
| RTX240816C00115000 | 2024-04-30 12:58PM EDT | 115.00 | 0.58 | 0.56 | 0.60 | -0.08 | -12.12% | 10 | 1,736 | 18.26% |
| RTX240816C00120000 | 2024-04-30 9:40AM EDT | 120.00 | 0.30 | 0.24 | 0.27 | +0.06 | +25.00% | 74 | 224 | 18.75% |
| RTX240816C00125000 | 2024-04-29 10:26AM EDT | 125.00 | 0.13 | 0.12 | 0.26 | 0.00 | - | 1 | 230 | 22.14% |
| RTX240816C00130000 | 2024-04-24 3:04PM EDT | 130.00 | 0.03 | 0.03 | 1.21 | 0.00 | - | 1 | 27 | 36.26% |
| RTX240816C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 0.13 | 0.02 | 0.17 | 0.00 | - | 13 | 180 | 26.51% |
| RTX240816C00140000 | 2024-04-22 11:31AM EDT | 140.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 2 | 288 | 28.71% |
| RTX240816C00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.45 | 0.00 | 0.13 | 0.00 | - | - | 7 | 30.62% |
| RTX240816C00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 20 | 20 | 51.03% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816P00045000 | 2024-01-02 3:00PM EDT | 45.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 2 | 0 | 78.08% |
| RTX240816P00050000 | 2024-01-11 10:40AM EDT | 50.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 7 | 89.14% |
| RTX240816P00055000 | 2024-02-21 11:07AM EDT | 55.00 | 0.08 | 0.00 | 0.82 | 0.00 | - | 2 | 31 | 64.21% |
| RTX240816P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 2 | 102 | 61.67% |
| RTX240816P00065000 | 2024-04-22 9:52AM EDT | 65.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 177 | 53.86% |
| RTX240816P00070000 | 2024-04-26 1:36PM EDT | 70.00 | 0.04 | 0.00 | 1.14 | 0.00 | - | 4 | 73 | 53.39% |
| RTX240816P00075000 | 2024-04-24 10:59AM EDT | 75.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 386 | 27.15% |
| RTX240816P00080000 | 2024-04-30 2:15PM EDT | 80.00 | 0.13 | 0.12 | 0.17 | -0.05 | -27.78% | 151 | 491 | 24.56% |
| RTX240816P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.29 | 0.24 | 0.28 | 0.00 | - | 1 | 757 | 21.41% |
| RTX240816P00090000 | 2024-04-30 2:12PM EDT | 90.00 | 0.58 | 0.56 | 0.61 | +0.04 | +7.41% | 2 | 2,271 | 19.53% |
| RTX240816P00095000 | 2024-04-30 12:51PM EDT | 95.00 | 1.38 | 1.33 | 1.37 | +0.11 | +8.66% | 1 | 1,338 | 18.20% |
| RTX240816P00100000 | 2024-04-30 2:08PM EDT | 100.00 | 2.81 | 2.82 | 2.92 | +0.11 | +4.07% | 3 | 5,222 | 17.38% |
| RTX240816P00105000 | 2024-04-30 12:51PM EDT | 105.00 | 5.52 | 5.30 | 5.45 | -0.09 | -1.60% | 23 | 96 | 16.60% |
| RTX240816P00110000 | 2024-04-24 10:37AM EDT | 110.00 | 10.10 | 8.75 | 9.05 | 0.00 | - | 1 | 9 | 16.22% |
