Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.973,91 -412,18 (-1,07%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.291,47 -47,60 (-3,56%) Nasdaq Compositive
15.794,49 -188,60 (-1,18%) S&P 500
5.067,73 -48,44 (-0,95%)
RTX Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920C00045000 | 2023-12-26 10:51AM EDT | 45.00 | 38.80 | 43.70 | 47.65 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240920C00050000 | 2023-11-21 3:33PM EDT | 50.00 | 29.50 | 31.05 | 34.05 | 0.00 | - | - | 1 | 0.00% |
| RTX240920C00060000 | 2024-03-05 10:41AM EDT | 60.00 | 31.25 | 37.75 | 40.45 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240920C00065000 | 2024-03-14 9:37AM EDT | 65.00 | 28.20 | 34.45 | 37.65 | 0.00 | - | 1 | 4 | 49.34% |
| RTX240920C00070000 | 2024-03-27 12:36PM EDT | 70.00 | 28.25 | 30.05 | 33.95 | 0.00 | - | 75 | 92 | 55.69% |
| RTX240920C00075000 | 2024-04-10 3:43PM EDT | 75.00 | 27.25 | 26.05 | 28.95 | 0.00 | - | 2 | 65 | 48.01% |
| RTX240920C00080000 | 2024-04-19 12:06PM EDT | 80.00 | 23.13 | 22.20 | 23.00 | 0.00 | - | 1 | 810 | 33.40% |
| RTX240920C00085000 | 2024-04-29 9:48AM EDT | 85.00 | 18.00 | 17.95 | 18.75 | 0.00 | - | 2 | 668 | 32.29% |
| RTX240920C00090000 | 2024-04-26 2:35PM EDT | 90.00 | 13.20 | 13.50 | 13.70 | 0.00 | - | 5 | 2,290 | 25.14% |
| RTX240920C00095000 | 2024-04-29 11:25AM EDT | 95.00 | 9.90 | 9.50 | 9.70 | 0.00 | - | 3 | 11,190 | 22.90% |
| RTX240920C00100000 | 2024-04-30 1:44PM EDT | 100.00 | 6.05 | 6.10 | 6.25 | -0.49 | -7.49% | 123 | 3,712 | 20.92% |
| RTX240920C00105000 | 2024-04-30 2:15PM EDT | 105.00 | 3.60 | 3.60 | 3.65 | -0.14 | -3.74% | 183 | 3,872 | 19.61% |
| RTX240920C00110000 | 2024-04-30 1:55PM EDT | 110.00 | 1.89 | 1.86 | 1.96 | -0.11 | -5.50% | 28 | 1,153 | 18.95% |
| RTX240920C00115000 | 2024-04-30 10:43AM EDT | 115.00 | 0.96 | 0.91 | 0.97 | -0.05 | -4.95% | 9 | 3,193 | 18.58% |
| RTX240920C00120000 | 2024-04-29 11:32AM EDT | 120.00 | 0.44 | 0.43 | 0.47 | -0.06 | -12.00% | 1 | 1,841 | 18.63% |
| RTX240920C00125000 | 2024-04-30 11:36AM EDT | 125.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 10 | 1,506 | 19.21% |
| RTX240920C00130000 | 2024-04-29 9:54AM EDT | 130.00 | 0.19 | 0.06 | 0.29 | 0.00 | - | 2 | 53 | 22.71% |
| RTX240920C00135000 | 2024-04-29 9:55AM EDT | 135.00 | 0.15 | 0.05 | 0.22 | 0.00 | - | 2 | 148 | 24.17% |
| RTX240920C00140000 | 2024-04-29 9:56AM EDT | 140.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 2 | 127 | 25.78% |
| RTX240920C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 0.17 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 48.01% |
| RTX240920C00150000 | 2024-04-26 12:12PM EDT | 150.00 | 0.02 | 0.03 | 0.50 | 0.00 | - | 20 | 10 | 36.11% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920P00040000 | 2024-01-08 1:31PM EDT | 40.00 | 0.14 | 0.00 | 0.44 | 0.00 | - | 2 | 13 | 73.05% |
| RTX240920P00045000 | 2024-01-16 1:31PM EDT | 45.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 60.94% |
| RTX240920P00050000 | 2024-01-17 10:42AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 50.68% |
| RTX240920P00055000 | 2024-04-11 11:30AM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 40.63% |
| RTX240920P00060000 | 2024-04-29 3:58PM EDT | 60.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 8 | 178 | 53.64% |
| RTX240920P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.05 | 0.05 | 0.21 | 0.00 | - | 11 | 256 | 37.60% |
| RTX240920P00070000 | 2024-04-26 12:13PM EDT | 70.00 | 0.14 | 0.02 | 0.39 | 0.00 | - | 2 | 2,347 | 36.08% |
| RTX240920P00075000 | 2024-04-29 11:40AM EDT | 75.00 | 0.14 | 0.11 | 0.27 | 0.00 | - | 7 | 2,023 | 28.32% |
| RTX240920P00080000 | 2024-04-30 11:11AM EDT | 80.00 | 0.40 | 0.22 | 0.38 | +0.07 | +21.21% | 8 | 1,585 | 24.98% |
| RTX240920P00085000 | 2024-04-29 11:49AM EDT | 85.00 | 0.43 | 0.41 | 0.45 | 0.00 | - | 158 | 5,984 | 20.66% |
| RTX240920P00090000 | 2024-04-29 2:19PM EDT | 90.00 | 0.86 | 0.88 | 0.94 | 0.00 | - | 300 | 1,430 | 19.36% |
| RTX240920P00095000 | 2024-04-30 1:55PM EDT | 95.00 | 1.84 | 1.79 | 1.84 | +0.02 | +1.10% | 100 | 2,233 | 18.04% |
| RTX240920P00100000 | 2024-04-30 1:57PM EDT | 100.00 | 3.40 | 3.35 | 3.45 | +0.20 | +6.25% | 110 | 2,645 | 17.02% |
| RTX240920P00105000 | 2024-04-29 10:41AM EDT | 105.00 | 5.70 | 5.75 | 5.90 | 0.00 | - | 1 | 121 | 15.92% |
| RTX240920P00110000 | 2024-04-04 10:46AM EDT | 110.00 | 12.50 | 9.10 | 9.30 | 0.00 | - | 9 | 12 | 14.84% |
| RTX240920P00115000 | 2024-04-08 9:56AM EDT | 115.00 | 14.15 | 13.35 | 13.65 | 0.00 | - | - | 18 | 15.06% |
| RTX240920P00120000 | 2024-04-23 10:18AM EDT | 120.00 | 17.99 | 18.15 | 18.55 | 0.00 | - | - | 1 | 17.70% |
| RTX240920P00125000 | 2024-04-23 10:18AM EDT | 125.00 | 22.62 | 22.90 | 23.70 | 0.00 | - | - | 1 | 22.58% |
