Deutsche Märkte schließen in 5 Stunden 31 Minuten
DAX
18.044,52 -73,80 (-0,41%) Euro Stoxx 50
4.957,22 -23,87 (-0,48%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,90 -30,80 (-1,31%) EUR/USD
1,0731 +0,0006 (+0,05%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
RTX Corporation (RTX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117C00040000 | 2024-04-10 1:36PM EDT | 40.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX250117C00045000 | 2024-03-15 1:59PM EDT | 45.00 | 48.30 | 53.25 | 57.25 | 0.00 | - | 2 | 60 | 0.00% |
| RTX250117C00050000 | 2024-04-24 1:38PM EDT | 50.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX250117C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX250117C00060000 | 2024-04-24 2:42PM EDT | 60.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250117C00065000 | 2024-04-17 1:21PM EDT | 65.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250117C00070000 | 2024-04-24 1:26PM EDT | 70.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250117C00075000 | 2024-04-26 3:19PM EDT | 75.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX250117C00080000 | 2024-04-29 3:21PM EDT | 80.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX250117C00085000 | 2024-04-26 3:32PM EDT | 85.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RTX250117C00090000 | 2024-04-29 3:59PM EDT | 90.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX250117C00095000 | 2024-04-29 1:07PM EDT | 95.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX250117C00100000 | 2024-04-29 3:54PM EDT | 100.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RTX250117C00105000 | 2024-04-29 3:54PM EDT | 105.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |
| RTX250117C00110000 | 2024-04-29 3:26PM EDT | 110.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 1.56% |
| RTX250117C00115000 | 2024-04-29 3:17PM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| RTX250117C00120000 | 2024-04-29 3:10PM EDT | 120.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RTX250117C00125000 | 2024-04-29 10:44AM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RTX250117C00130000 | 2024-04-29 2:27PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RTX250117C00135000 | 2024-04-26 3:24PM EDT | 135.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RTX250117C00140000 | 2024-04-29 1:57PM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RTX250117C00145000 | 2024-04-29 10:00AM EDT | 145.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX250117C00150000 | 2024-04-29 1:57PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX250117P00045000 | 2024-04-24 3:49PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX250117P00050000 | 2024-04-26 12:04PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250117P00055000 | 2024-04-29 11:22AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RTX250117P00060000 | 2024-04-29 10:02AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250117P00065000 | 2024-04-29 10:00AM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX250117P00070000 | 2024-04-29 3:02PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RTX250117P00075000 | 2024-04-29 11:27AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RTX250117P00080000 | 2024-04-29 1:19PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RTX250117P00085000 | 2024-04-29 2:43PM EDT | 85.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX250117P00090000 | 2024-04-29 3:32PM EDT | 90.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RTX250117P00095000 | 2024-04-29 2:29PM EDT | 95.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RTX250117P00100000 | 2024-04-29 1:52PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.78% |
| RTX250117P00105000 | 2024-04-29 10:27AM EDT | 105.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| RTX250117P00110000 | 2024-04-29 11:21AM EDT | 110.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| RTX250117P00115000 | 2024-04-17 3:38PM EDT | 115.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX250117P00120000 | 2024-04-29 10:46AM EDT | 120.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250117P00125000 | 2023-07-26 9:30AM EDT | 125.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX250117P00150000 | 2023-08-07 11:29AM EDT | 150.00 | 64.53 | 66.20 | 66.75 | 0.00 | - | 1 | 0 | 92.46% |
