Deutsche Märkte öffnen in 2 Stunden 24 Minuten
Nikkei 225
27.971,88 +150,12 (+0,54%) Dow Jones 30
34.483,72 -652,22 (-1,86%) BTC-EUR
50.384,68 -512,02 (-1,01%) CMC Crypto 200
1.469,08 +26,30 (+1,82%) Nasdaq Compositive
15.537,69 -245,14 (-1,55%) S&P 500
4.567,00 -88,27 (-1,90%)
Raytheon Technologies Corporation (RTX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX211203C00075000 | 2021-11-26 12:05PM EST | 75.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX211203C00078000 | 2021-11-24 11:12AM EST | 78.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX211203C00080000 | 2021-11-30 3:29PM EST | 80.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RTX211203C00081000 | 2021-11-30 3:56PM EST | 81.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| RTX211203C00082000 | 2021-11-30 3:43PM EST | 82.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| RTX211203C00083000 | 2021-11-30 3:36PM EST | 83.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| RTX211203C00084000 | 2021-11-30 3:59PM EST | 84.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RTX211203C00085000 | 2021-11-30 3:55PM EST | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| RTX211203C00086000 | 2021-11-30 1:24PM EST | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RTX211203C00087000 | 2021-11-30 2:04PM EST | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RTX211203C00088000 | 2021-11-30 12:37PM EST | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RTX211203C00089000 | 2021-11-30 1:43PM EST | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| RTX211203C00090000 | 2021-11-30 11:15AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| RTX211203C00091000 | 2021-11-29 9:54AM EST | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RTX211203C00092000 | 2021-11-30 3:28PM EST | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 25.00% |
| RTX211203C00093000 | 2021-11-29 12:15PM EST | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| RTX211203C00094000 | 2021-11-23 12:08PM EST | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX211203C00095000 | 2021-11-23 12:31PM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX211203C00096000 | 2021-11-17 9:42AM EST | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RTX211203C00097000 | 2021-11-10 2:15PM EST | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RTX211203C00100000 | 2021-11-05 8:43AM EST | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX211203C00105000 | 2021-10-26 1:22PM EST | 105.00 | 0.16 | 0.00 | 1.48 | 0.00 | - | - | 30 | 213.97% |
Putsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX211203P00070000 | 2021-11-30 2:45PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| RTX211203P00075000 | 2021-11-30 3:06PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| RTX211203P00078000 | 2021-11-30 12:25PM EST | 78.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| RTX211203P00079000 | 2021-11-29 1:45PM EST | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| RTX211203P00080000 | 2021-11-30 3:35PM EST | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| RTX211203P00081000 | 2021-11-30 2:51PM EST | 81.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| RTX211203P00082000 | 2021-11-30 11:50AM EST | 82.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RTX211203P00083000 | 2021-11-30 3:21PM EST | 83.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RTX211203P00084000 | 2021-11-30 2:48PM EST | 84.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RTX211203P00085000 | 2021-11-30 12:51PM EST | 85.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX211203P00086000 | 2021-11-30 3:32PM EST | 86.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX211203P00087000 | 2021-11-29 12:00PM EST | 87.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX211203P00088000 | 2021-11-29 12:04PM EST | 88.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX211203P00089000 | 2021-11-30 1:02PM EST | 89.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX211203P00090000 | 2021-11-30 2:00PM EST | 90.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX211203P00091000 | 2021-11-29 10:49AM EST | 91.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX211203P00092000 | 2021-11-22 12:03PM EST | 92.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX211203P00093000 | 2021-11-30 1:23PM EST | 93.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Yahoo. Alle Rechte vorbehalten.
