Deutsche Märkte schließen in 6 Stunden 22 Minuten
DAX
18.031,13 -87,19 (-0,48%) Euro Stoxx 50
4.955,77 -25,32 (-0,51%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.323,00 -34,70 (-1,47%) EUR/USD
1,0727 +0,0002 (+0,02%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116C00040000 | 2024-04-12 1:12PM EDT | 40.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX260116C00045000 | 2023-11-07 11:11AM EDT | 45.00 | 38.34 | 37.30 | 38.60 | 0.00 | - | 1 | 3 | 0.00% |
| RTX260116C00050000 | 2024-04-17 3:58PM EDT | 50.00 | 51.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX260116C00055000 | 2024-03-25 11:20AM EDT | 55.00 | 42.39 | 45.00 | 49.00 | 0.00 | - | 5 | 15 | 36.18% |
| RTX260116C00060000 | 2024-04-24 2:43PM EDT | 60.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX260116C00065000 | 2024-04-22 3:59PM EDT | 65.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX260116C00070000 | 2024-04-26 12:17PM EDT | 70.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX260116C00075000 | 2024-04-29 1:03PM EDT | 75.00 | 32.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX260116C00080000 | 2024-04-25 3:34PM EDT | 80.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RTX260116C00085000 | 2024-04-23 9:49AM EDT | 85.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX260116C00090000 | 2024-04-26 2:17PM EDT | 90.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX260116C00095000 | 2024-04-26 12:29PM EDT | 95.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RTX260116C00100000 | 2024-04-26 2:14PM EDT | 100.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RTX260116C00105000 | 2024-04-29 3:44PM EDT | 105.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| RTX260116C00110000 | 2024-04-29 1:49PM EDT | 110.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RTX260116C00115000 | 2024-04-23 12:24PM EDT | 115.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RTX260116C00120000 | 2024-04-29 1:03PM EDT | 120.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RTX260116C00125000 | 2024-04-29 2:13PM EDT | 125.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RTX260116C00130000 | 2024-04-29 3:44PM EDT | 130.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RTX260116C00135000 | 2024-04-26 9:45AM EDT | 135.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RTX260116C00140000 | 2024-04-09 2:33PM EDT | 140.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RTX260116C00145000 | 2024-04-12 2:00PM EDT | 145.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RTX260116C00150000 | 2024-04-29 12:05PM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116P00040000 | 2024-04-16 9:45AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX260116P00045000 | 2024-04-17 3:39PM EDT | 45.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX260116P00050000 | 2024-04-25 12:02PM EDT | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX260116P00055000 | 2024-04-04 3:06PM EDT | 55.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RTX260116P00060000 | 2024-04-17 2:36PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RTX260116P00065000 | 2024-04-26 12:59PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RTX260116P00070000 | 2024-04-29 10:00AM EDT | 70.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RTX260116P00075000 | 2024-04-29 1:27PM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RTX260116P00080000 | 2024-04-25 11:12AM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| RTX260116P00085000 | 2024-04-25 11:12AM EDT | 85.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| RTX260116P00090000 | 2024-04-25 11:12AM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RTX260116P00095000 | 2024-04-25 12:28PM EDT | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 1.56% |
| RTX260116P00100000 | 2024-04-25 12:51PM EDT | 100.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RTX260116P00105000 | 2024-04-29 9:50AM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX260116P00110000 | 2024-04-16 10:13AM EDT | 110.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX260116P00115000 | 2024-04-16 10:21AM EDT | 115.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX260116P00120000 | 2024-03-14 11:02AM EDT | 120.00 | 28.35 | 20.80 | 22.50 | 0.00 | - | 10 | 10 | 20.22% |
