Deutsche Märkte geschlossen
DAX
17.921,95 -196,37 (-1,08%) Euro Stoxx 50
4.920,19 -60,90 (-1,22%) Dow Jones 30
38.067,46 -318,63 (-0,83%) Gold
2.309,90 -47,80 (-2,03%) EUR/USD
1,0689 -0,0036 (-0,33%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
RTX Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:47AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620C00045000 | 2024-03-28 10:19AM EDT | 45.00 | 53.10 | 54.50 | 59.00 | 0.00 | - | 3 | 4 | 61.19% |
| RTX250620C00050000 | 2024-03-18 1:24PM EDT | 50.00 | 44.51 | 49.00 | 54.00 | 0.00 | - | 5 | 1 | 54.47% |
| RTX250620C00060000 | 2024-01-18 11:19AM EDT | 60.00 | 28.10 | 30.60 | 34.00 | 0.00 | - | 6 | 6 | 0.00% |
| RTX250620C00065000 | 2024-04-04 10:49AM EDT | 65.00 | 35.65 | 36.50 | 41.00 | 0.00 | - | 4 | 5 | 47.40% |
| RTX250620C00070000 | 2024-04-03 3:38PM EDT | 70.00 | 30.45 | 32.75 | 34.60 | 0.00 | - | 1 | 13 | 35.79% |
| RTX250620C00075000 | 2024-03-07 3:01PM EDT | 75.00 | 20.40 | 29.95 | 30.50 | 0.00 | - | 11 | 13 | 34.59% |
| RTX250620C00080000 | 2024-04-29 1:13PM EDT | 80.00 | 26.35 | 25.40 | 25.80 | 0.00 | - | 1 | 67 | 30.73% |
| RTX250620C00085000 | 2024-04-08 9:46AM EDT | 85.00 | 22.37 | 21.45 | 21.80 | 0.00 | - | 1 | 215 | 28.98% |
| RTX250620C00090000 | 2024-04-29 1:34PM EDT | 90.00 | 18.45 | 17.30 | 18.15 | 0.00 | - | 4 | 98 | 27.65% |
| RTX250620C00095000 | 2024-04-22 1:16PM EDT | 95.00 | 14.85 | 14.40 | 14.80 | 0.00 | - | 1 | 378 | 26.42% |
| RTX250620C00100000 | 2024-04-29 12:09PM EDT | 100.00 | 11.72 | 11.15 | 11.80 | 0.00 | - | 3 | 289 | 25.30% |
| RTX250620C00105000 | 2024-04-29 2:17PM EDT | 105.00 | 9.25 | 8.75 | 9.15 | 0.00 | - | 4 | 146 | 24.23% |
| RTX250620C00110000 | 2024-04-29 2:50PM EDT | 110.00 | 7.10 | 6.50 | 6.95 | 0.00 | - | 2 | 100 | 23.39% |
| RTX250620C00115000 | 2024-04-29 3:05PM EDT | 115.00 | 5.25 | 4.55 | 5.20 | 0.00 | - | 3 | 16 | 22.78% |
| RTX250620C00120000 | 2024-04-29 2:13PM EDT | 120.00 | 3.81 | 3.45 | 3.80 | 0.00 | - | 2 | 701 | 22.24% |
| RTX250620C00125000 | 2024-04-29 3:58PM EDT | 125.00 | 2.80 | 2.32 | 2.73 | 0.00 | - | 1 | 49 | 21.80% |
| RTX250620C00130000 | 2024-04-25 3:45PM EDT | 130.00 | 1.95 | 1.77 | 1.95 | 0.00 | - | 1 | 25 | 21.52% |
| RTX250620C00135000 | 2024-04-22 10:45AM EDT | 135.00 | 1.79 | 1.27 | 1.38 | 0.00 | - | 1 | 381 | 21.31% |
| RTX250620C00140000 | 2024-04-15 3:39PM EDT | 140.00 | 1.35 | 0.89 | 1.00 | 0.00 | - | 3 | 43 | 21.31% |
| RTX250620C00145000 | 2024-04-23 2:03PM EDT | 145.00 | 0.78 | 0.65 | 0.71 | 0.00 | - | 2 | 8 | 21.27% |
| RTX250620C00150000 | 2024-04-29 3:58PM EDT | 150.00 | 0.64 | 0.47 | 0.89 | 0.00 | - | 2 | 35 | 23.91% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620P00045000 | 2024-04-23 9:49AM EDT | 45.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | 15 | 43 | 42.46% |
| RTX250620P00050000 | 2024-04-26 11:57AM EDT | 50.00 | 0.22 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 57.17% |
| RTX250620P00055000 | 2024-04-26 11:56AM EDT | 55.00 | 0.33 | 0.00 | 2.67 | 0.00 | - | 2 | 38 | 51.60% |
| RTX250620P00060000 | 2024-04-29 10:59AM EDT | 60.00 | 0.44 | 0.00 | 1.80 | 0.00 | - | 25 | 53 | 40.60% |
| RTX250620P00065000 | 2024-03-20 2:01PM EDT | 65.00 | 1.10 | 0.51 | 2.80 | 0.00 | - | 1 | 145 | 41.05% |
| RTX250620P00070000 | 2024-04-17 11:30AM EDT | 70.00 | 1.25 | 0.83 | 0.89 | 0.00 | - | 1 | 105 | 25.54% |
| RTX250620P00075000 | 2024-04-22 2:39PM EDT | 75.00 | 1.26 | 1.22 | 1.30 | 0.00 | - | 6 | 76 | 24.17% |
| RTX250620P00080000 | 2024-04-29 2:48PM EDT | 80.00 | 1.80 | 1.59 | 2.05 | 0.00 | - | 6 | 155 | 23.61% |
| RTX250620P00085000 | 2024-04-29 9:55AM EDT | 85.00 | 2.56 | 2.35 | 2.66 | 0.00 | - | 1 | 355 | 21.63% |
| RTX250620P00090000 | 2024-04-29 3:39PM EDT | 90.00 | 3.57 | 3.50 | 3.75 | 0.00 | - | 3 | 282 | 20.54% |
| RTX250620P00095000 | 2024-04-23 3:29PM EDT | 95.00 | 5.45 | 4.85 | 5.20 | 0.00 | - | 20 | 69 | 19.51% |
| RTX250620P00100000 | 2024-04-29 2:22PM EDT | 100.00 | 6.70 | 6.65 | 7.00 | 0.00 | - | 5 | 8 | 18.36% |
| RTX250620P00105000 | 2024-04-29 2:22PM EDT | 105.00 | 8.90 | 8.80 | 9.25 | 0.00 | - | 5 | 48 | 17.19% |
| RTX250620P00110000 | 2024-04-26 10:19AM EDT | 110.00 | 12.75 | 11.40 | 11.90 | 0.00 | - | 6 | 6 | 15.72% |
| RTX250620P00120000 | 2024-03-27 2:40PM EDT | 120.00 | 23.30 | 18.35 | 19.90 | 0.00 | - | 1 | 1 | 16.16% |
