Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.982,59 -403,50 (-1,05%) Gold
2.307,20 -50,50 (-2,14%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
RTX Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:12PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115C00080000 | 2024-04-24 10:19AM EDT | 80.00 | 22.40 | 23.05 | 23.90 | 0.00 | - | 1 | 15 | 34.44% |
| RTX241115C00085000 | 2024-04-23 2:23PM EDT | 85.00 | 18.70 | 18.85 | 19.10 | 0.00 | - | 2 | 10 | 29.44% |
| RTX241115C00090000 | 2024-04-30 12:12PM EDT | 90.00 | 15.01 | 14.65 | 14.90 | -0.54 | -3.47% | 1 | 129 | 26.91% |
| RTX241115C00095000 | 2024-04-26 11:40AM EDT | 95.00 | 10.34 | 10.90 | 11.10 | 0.00 | - | 1 | 110 | 24.84% |
| RTX241115C00100000 | 2024-04-30 12:35PM EDT | 100.00 | 7.76 | 7.60 | 7.80 | -0.34 | -4.20% | 1 | 244 | 23.09% |
| RTX241115C00105000 | 2024-04-30 10:16AM EDT | 105.00 | 5.50 | 5.10 | 5.25 | -0.05 | -0.90% | 100 | 439 | 22.09% |
| RTX241115C00110000 | 2024-04-29 3:00PM EDT | 110.00 | 3.60 | 3.20 | 3.30 | +0.20 | +5.88% | 4 | 402 | 21.17% |
| RTX241115C00115000 | 2024-04-29 1:50PM EDT | 115.00 | 2.09 | 1.85 | 1.97 | 0.00 | - | 6 | 257 | 20.57% |
| RTX241115C00120000 | 2024-04-29 9:44AM EDT | 120.00 | 1.13 | 0.93 | 1.13 | 0.00 | - | 36 | 1,472 | 20.20% |
| RTX241115C00125000 | 2024-04-23 10:13AM EDT | 125.00 | 0.94 | 0.57 | 0.64 | 0.00 | - | 1 | 728 | 20.09% |
| RTX241115C00130000 | 2024-04-23 11:51AM EDT | 130.00 | 0.48 | 0.29 | 0.37 | 0.00 | - | 9 | 582 | 20.24% |
| RTX241115C00135000 | 2024-04-29 9:57AM EDT | 135.00 | 0.24 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 32.73% |
| RTX241115C00140000 | 2024-04-29 9:57AM EDT | 140.00 | 0.20 | 0.00 | 0.87 | 0.00 | - | 2 | 52 | 29.80% |
| RTX241115C00145000 | 2024-04-22 11:35AM EDT | 145.00 | 0.19 | 0.00 | 0.71 | 0.00 | - | 2 | 0 | 30.74% |
| RTX241115C00150000 | 2024-04-19 12:44PM EDT | 150.00 | 0.19 | 0.00 | 2.19 | 0.00 | - | 2 | 0 | 43.48% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115P00060000 | 2024-04-25 11:34AM EDT | 60.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 51.37% |
| RTX241115P00065000 | 2024-04-29 3:48PM EDT | 65.00 | 0.11 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 55.04% |
| RTX241115P00070000 | 2024-04-29 9:57AM EDT | 70.00 | 0.24 | 0.00 | 1.32 | 0.00 | - | 2 | 9 | 40.91% |
| RTX241115P00075000 | 2024-04-29 11:00AM EDT | 75.00 | 0.29 | 0.00 | 1.53 | 0.00 | - | 3 | 14 | 36.60% |
| RTX241115P00080000 | 2024-04-30 12:46PM EDT | 80.00 | 0.54 | 0.51 | 0.55 | +0.04 | +8.00% | 9 | 401 | 23.06% |
| RTX241115P00085000 | 2024-04-29 11:06AM EDT | 85.00 | 0.90 | 0.92 | 0.97 | 0.00 | - | 1 | 161 | 21.63% |
| RTX241115P00090000 | 2024-04-29 11:04AM EDT | 90.00 | 1.58 | 1.65 | 1.70 | 0.00 | - | 15 | 64 | 20.45% |
| RTX241115P00095000 | 2024-04-26 10:12AM EDT | 95.00 | 3.10 | 2.81 | 2.87 | 0.00 | - | 18 | 518 | 19.38% |
| RTX241115P00100000 | 2024-04-26 3:38PM EDT | 100.00 | 4.60 | 4.50 | 4.65 | 0.00 | - | 2 | 466 | 18.46% |
| RTX241115P00105000 | 2024-04-29 2:32PM EDT | 105.00 | 6.77 | 6.95 | 7.05 | 0.00 | - | 86 | 475 | 17.33% |
| RTX241115P00110000 | 2024-04-19 9:57AM EDT | 110.00 | 10.75 | 10.00 | 10.20 | 0.00 | - | 30 | 37 | 16.23% |
| RTX241115P00115000 | 2024-04-29 12:34PM EDT | 115.00 | 13.30 | 13.90 | 14.10 | 0.00 | - | 2 | 265 | 15.35% |
