Deutsche Märkte geschlossen
Nikkei 225
26.677,80 -70,34 (-0,26%) Dow Jones 30
32.057,65 +129,03 (+0,40%) BTC-EUR
27.939,33 +301,92 (+1,09%) CMC Crypto 200
663,03 -7,98 (-1,19%) Nasdaq Compositive
11.424,56 +160,12 (+1,42%) S&P 500
3.973,19 +31,71 (+0,80%)
Raytheon Technologies Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX220527C00080000 | 2022-05-24 3:05PM EDT | 80.00 | 13.00 | 12.90 | 13.50 | 0.00 | - | 20 | 24 | 93.75% |
| RTX220527C00085000 | 2022-05-09 12:19PM EDT | 85.00 | 8.69 | 8.15 | 8.65 | 0.00 | - | 2 | 0 | 76.66% |
| RTX220527C00086500 | 2022-05-20 3:42PM EDT | 86.50 | 4.10 | 6.75 | 7.05 | 0.00 | - | 5 | 5 | 57.81% |
| RTX220527C00087000 | 2022-05-20 3:42PM EDT | 87.00 | 3.70 | 6.20 | 6.55 | 0.00 | - | 8 | 6 | 54.49% |
| RTX220527C00087500 | 2022-05-18 3:37PM EDT | 87.50 | 5.25 | 5.70 | 6.00 | 0.00 | - | - | 1 | 46.48% |
| RTX220527C00088000 | 2022-05-23 10:38AM EDT | 88.00 | 3.70 | 5.25 | 5.50 | 0.00 | - | 31 | 85 | 43.36% |
| RTX220527C00089000 | 2022-05-24 3:39PM EDT | 89.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 3 | 92 | 43.95% |
| RTX220527C00090000 | 2022-05-25 12:13PM EDT | 90.00 | 3.35 | 3.40 | 3.60 | +0.25 | +8.06% | 13 | 65 | 36.52% |
| RTX220527C00091000 | 2022-05-25 9:58AM EDT | 91.00 | 3.05 | 2.38 | 2.72 | +0.38 | +14.23% | 3 | 94 | 34.18% |
| RTX220527C00092000 | 2022-05-25 1:49PM EDT | 92.00 | 1.60 | 1.85 | 2.02 | -0.28 | -14.89% | 128 | 258 | 35.55% |
| RTX220527C00093000 | 2022-05-25 2:07PM EDT | 93.00 | 0.82 | 1.16 | 1.24 | -0.54 | -39.71% | 41 | 296 | 30.47% |
| RTX220527C00094000 | 2022-05-25 1:56PM EDT | 94.00 | 0.50 | 0.61 | 0.68 | -0.25 | -33.33% | 256 | 317 | 28.03% |
| RTX220527C00095000 | 2022-05-25 1:35PM EDT | 95.00 | 0.25 | 0.28 | 0.33 | -0.17 | -40.48% | 70 | 370 | 26.86% |
| RTX220527C00096000 | 2022-05-25 1:38PM EDT | 96.00 | 0.12 | 0.12 | 0.15 | -0.10 | -45.45% | 694 | 851 | 26.86% |
| RTX220527C00097000 | 2022-05-25 1:07PM EDT | 97.00 | 0.04 | 0.05 | 0.06 | -0.10 | -71.43% | 6 | 257 | 26.76% |
| RTX220527C00098000 | 2022-05-25 2:09PM EDT | 98.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 5 | 124 | 28.52% |
| RTX220527C00099000 | 2022-05-24 3:42PM EDT | 99.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 20 | 81 | 33.20% |
| RTX220527C00100000 | 2022-05-25 12:32PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 13 | 116 | 37.89% |
| RTX220527C00101000 | 2022-05-23 12:28PM EDT | 101.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 45 | 44.53% |
| RTX220527C00102000 | 2022-05-23 9:43AM EDT | 102.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 183 | 47.27% |
| RTX220527C00103000 | 2022-05-18 10:26AM EDT | 103.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 48.44% |
| RTX220527C00104000 | 2022-05-23 1:24PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 604 | 50.78% |
| RTX220527C00105000 | 2022-05-25 1:32PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 140 | 54.69% |
| RTX220527C00106000 | 2022-05-09 1:53PM EDT | 106.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 3 | 90 | 58.59% |
| RTX220527C00107000 | 2022-04-19 1:16PM EDT | 107.00 | 2.49 | 0.00 | 0.17 | 0.00 | - | - | 2 | 79.88% |
| RTX220527C00108000 | 2022-05-12 2:03PM EDT | 108.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 70.31% |
| RTX220527C00109000 | 2022-04-29 10:40AM EDT | 109.00 | 0.23 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 75.78% |
| RTX220527C00110000 | 2022-05-18 1:57PM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 44 | 65.63% |
| RTX220527C00111000 | 2022-05-03 12:02PM EDT | 111.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 26 | 30 | 76.56% |
| RTX220527C00112000 | 2022-05-03 2:13PM EDT | 112.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 11 | 49 | 79.69% |
| RTX220527C00114000 | 2022-05-12 1:37PM EDT | 114.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 87.50% |
| RTX220527C00115000 | 2022-04-25 11:15AM EDT | 115.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 90.63% |
| RTX220527C00118000 | 2022-05-12 2:03PM EDT | 118.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 117.19% |
| RTX220527C00120000 | 2022-05-13 9:35AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 57 | 122.66% |
| RTX220527C00125000 | 2022-04-18 1:11PM EDT | 125.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 29 | 147.66% |
| RTX220527C00130000 | 2022-04-26 9:55AM EDT | 130.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 155.47% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX220527P00060000 | 2022-05-20 10:50AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 162.50% |
| RTX220527P00070000 | 2022-05-16 12:03AM EDT | 70.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 1 | 118.75% |
| RTX220527P00075000 | 2022-05-16 12:03AM EDT | 75.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 30 | 107.81% |
| RTX220527P00078000 | 2022-05-20 12:44PM EDT | 78.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 101.56% |
| RTX220527P00079000 | 2022-05-23 12:26PM EDT | 79.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 21 | 23 | 85.16% |
| RTX220527P00080000 | 2022-05-23 10:16AM EDT | 80.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 20 | 79.69% |
| RTX220527P00083000 | 2022-05-24 11:59AM EDT | 83.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 21 | 62.89% |
| RTX220527P00084000 | 2022-05-24 3:48PM EDT | 84.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 40 | 55 | 56.25% |
| RTX220527P00085000 | 2022-05-25 10:16AM EDT | 85.00 | 0.03 | 0.01 | 0.09 | -0.05 | -62.50% | 5 | 84 | 55.08% |
| RTX220527P00086000 | 2022-05-24 11:54AM EDT | 86.00 | 0.21 | 0.02 | 0.10 | 0.00 | - | 2 | 37 | 50.78% |
| RTX220527P00086500 | 2022-05-25 12:56PM EDT | 86.50 | 0.05 | 0.02 | 0.44 | -0.10 | -66.67% | 20 | 17 | 64.26% |
| RTX220527P00087000 | 2022-05-25 12:21PM EDT | 87.00 | 0.08 | 0.03 | 0.12 | -0.25 | -75.76% | 2 | 30 | 51.76% |
| RTX220527P00087500 | 2022-05-25 10:01AM EDT | 87.50 | 0.09 | 0.05 | 0.12 | -0.08 | -47.06% | 5 | 46 | 48.44% |
| RTX220527P00088000 | 2022-05-25 2:24PM EDT | 88.00 | 0.10 | 0.07 | 0.13 | -0.29 | -74.36% | 14 | 195 | 45.90% |
| RTX220527P00089000 | 2022-05-25 11:56AM EDT | 89.00 | 0.14 | 0.10 | 0.18 | -0.08 | -36.36% | 20 | 102 | 42.77% |
| RTX220527P00090000 | 2022-05-25 2:08PM EDT | 90.00 | 0.24 | 0.17 | 0.24 | -0.08 | -25.00% | 18 | 233 | 38.67% |
| RTX220527P00091000 | 2022-05-25 1:36PM EDT | 91.00 | 0.38 | 0.31 | 0.38 | -0.09 | -19.15% | 85 | 163 | 36.72% |
| RTX220527P00092000 | 2022-05-25 9:54AM EDT | 92.00 | 0.50 | 0.49 | 0.57 | -0.11 | -18.03% | 9 | 100 | 33.89% |
| RTX220527P00093000 | 2022-05-25 12:21PM EDT | 93.00 | 1.05 | 0.77 | 0.90 | -0.01 | -0.94% | 15 | 72 | 32.28% |
| RTX220527P00094000 | 2022-05-25 2:10PM EDT | 94.00 | 1.48 | 1.24 | 1.40 | -0.74 | -33.33% | 5 | 92 | 31.69% |
| RTX220527P00095000 | 2022-05-23 1:09PM EDT | 95.00 | 3.55 | 1.87 | 2.53 | 0.00 | - | 3 | 55 | 47.12% |
| RTX220527P00096000 | 2022-05-19 11:07AM EDT | 96.00 | 6.35 | 2.69 | 2.96 | 0.00 | - | 4 | 57 | 36.62% |
| RTX220527P00097000 | 2022-05-17 10:22AM EDT | 97.00 | 3.90 | 3.55 | 3.95 | 0.00 | - | 7 | 33 | 44.04% |
| RTX220527P00098000 | 2022-05-20 11:01AM EDT | 98.00 | 8.67 | 4.55 | 5.00 | 0.00 | - | 2 | 19 | 53.81% |
| RTX220527P00099000 | 2022-05-25 11:40AM EDT | 99.00 | 5.83 | 5.60 | 5.90 | -1.11 | -15.99% | 20 | 40 | 55.76% |
| RTX220527P00100000 | 2022-05-23 10:30AM EDT | 100.00 | 9.18 | 6.60 | 7.15 | 0.00 | - | 1 | 3 | 60.74% |
| RTX220527P00101000 | 2022-05-09 10:45AM EDT | 101.00 | 8.25 | 7.45 | 8.00 | 0.00 | - | 1 | 0 | 55.47% |
| RTX220527P00102000 | 2022-05-06 3:27PM EDT | 102.00 | 10.36 | 8.50 | 9.10 | 0.00 | - | 3 | 2 | 67.38% |
| RTX220527P00103000 | 2022-05-20 10:50AM EDT | 103.00 | 12.93 | 9.55 | 10.05 | 0.00 | - | 10 | 11 | 73.05% |
| RTX220527P00104000 | 2022-05-19 11:20AM EDT | 104.00 | 13.50 | 10.40 | 10.85 | 0.00 | - | 1 | 13 | 54.30% |
| RTX220527P00105000 | 2022-04-21 3:58PM EDT | 105.00 | 5.55 | 14.25 | 15.30 | 0.00 | - | - | 0 | 212.70% |
© 2022 Yahoo. Alle Rechte vorbehalten.
