Deutsche Märkte geschlossen

Raytheon Technologies Corporation (RTX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,40+0,19 (+0,20%)
Ab 02:46PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RTX220527C000800002022-05-24 3:05PM EDT80.0013.0012.9013.500.00-202493.75%
RTX220527C000850002022-05-09 12:19PM EDT85.008.698.158.650.00-2076.66%
RTX220527C000865002022-05-20 3:42PM EDT86.504.106.757.050.00-5557.81%
RTX220527C000870002022-05-20 3:42PM EDT87.003.706.206.550.00-8654.49%
RTX220527C000875002022-05-18 3:37PM EDT87.505.255.706.000.00--146.48%
RTX220527C000880002022-05-23 10:38AM EDT88.003.705.255.500.00-318543.36%
RTX220527C000890002022-05-24 3:39PM EDT89.004.504.304.600.00-39243.95%
RTX220527C000900002022-05-25 12:13PM EDT90.003.353.403.60+0.25+8.06%136536.52%
RTX220527C000910002022-05-25 9:58AM EDT91.003.052.382.72+0.38+14.23%39434.18%
RTX220527C000920002022-05-25 1:49PM EDT92.001.601.852.02-0.28-14.89%12825835.55%
RTX220527C000930002022-05-25 2:07PM EDT93.000.821.161.24-0.54-39.71%4129630.47%
RTX220527C000940002022-05-25 1:56PM EDT94.000.500.610.68-0.25-33.33%25631728.03%
RTX220527C000950002022-05-25 1:35PM EDT95.000.250.280.33-0.17-40.48%7037026.86%
RTX220527C000960002022-05-25 1:38PM EDT96.000.120.120.15-0.10-45.45%69485126.86%
RTX220527C000970002022-05-25 1:07PM EDT97.000.040.050.06-0.10-71.43%625726.76%
RTX220527C000980002022-05-25 2:09PM EDT98.000.020.020.03-0.06-75.00%512428.52%
RTX220527C000990002022-05-24 3:42PM EDT99.000.060.000.030.00-208133.20%
RTX220527C001000002022-05-25 12:32PM EDT100.000.020.000.03-0.01-33.33%1311637.89%
RTX220527C001010002022-05-23 12:28PM EDT101.000.010.000.040.00-74544.53%
RTX220527C001020002022-05-23 9:43AM EDT102.000.010.000.030.00-218347.27%
RTX220527C001030002022-05-18 10:26AM EDT103.000.050.000.020.00-115148.44%
RTX220527C001040002022-05-23 1:24PM EDT104.000.010.000.030.00-660450.78%
RTX220527C001050002022-05-25 1:32PM EDT105.000.020.000.030.00-414054.69%
RTX220527C001060002022-05-09 1:53PM EDT106.000.120.000.030.00-39058.59%
RTX220527C001070002022-04-19 1:16PM EDT107.002.490.000.170.00--279.88%
RTX220527C001080002022-05-12 2:03PM EDT108.000.130.000.050.00-2470.31%
RTX220527C001090002022-04-29 10:40AM EDT109.000.230.000.060.00-2375.78%
RTX220527C001100002022-05-18 1:57PM EDT110.000.030.000.010.00-34465.63%
RTX220527C001110002022-05-03 12:02PM EDT111.000.120.000.030.00-263076.56%
RTX220527C001120002022-05-03 2:13PM EDT112.000.100.000.030.00-114979.69%
RTX220527C001140002022-05-12 1:37PM EDT114.000.020.000.030.00-1187.50%
RTX220527C001150002022-04-25 11:15AM EDT115.000.150.000.030.00-2290.63%
RTX220527C001180002022-05-12 2:03PM EDT118.000.080.000.110.00-11117.19%
RTX220527C001200002022-05-13 9:35AM EDT120.000.010.000.100.00-1557122.66%
RTX220527C001250002022-04-18 1:11PM EDT125.000.110.000.150.00--29147.66%
RTX220527C001300002022-04-26 9:55AM EDT130.000.110.000.100.00--1155.47%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RTX220527P000600002022-05-20 10:50AM EDT60.000.040.000.010.00-1021162.50%
RTX220527P000700002022-05-16 12:03AM EDT70.000.120.000.020.00--1118.75%
RTX220527P000750002022-05-16 12:03AM EDT75.000.070.000.070.00--30107.81%
RTX220527P000780002022-05-20 12:44PM EDT78.000.100.000.150.00-22101.56%
RTX220527P000790002022-05-23 12:26PM EDT79.000.050.000.070.00-212385.16%
RTX220527P000800002022-05-23 10:16AM EDT80.000.100.000.070.00-12079.69%
RTX220527P000830002022-05-24 11:59AM EDT83.000.100.000.070.00-22162.89%
RTX220527P000840002022-05-24 3:48PM EDT84.000.060.010.050.00-405556.25%
RTX220527P000850002022-05-25 10:16AM EDT85.000.030.010.09-0.05-62.50%58455.08%
RTX220527P000860002022-05-24 11:54AM EDT86.000.210.020.100.00-23750.78%
RTX220527P000865002022-05-25 12:56PM EDT86.500.050.020.44-0.10-66.67%201764.26%
RTX220527P000870002022-05-25 12:21PM EDT87.000.080.030.12-0.25-75.76%23051.76%
RTX220527P000875002022-05-25 10:01AM EDT87.500.090.050.12-0.08-47.06%54648.44%
RTX220527P000880002022-05-25 2:24PM EDT88.000.100.070.13-0.29-74.36%1419545.90%
RTX220527P000890002022-05-25 11:56AM EDT89.000.140.100.18-0.08-36.36%2010242.77%
RTX220527P000900002022-05-25 2:08PM EDT90.000.240.170.24-0.08-25.00%1823338.67%
RTX220527P000910002022-05-25 1:36PM EDT91.000.380.310.38-0.09-19.15%8516336.72%
RTX220527P000920002022-05-25 9:54AM EDT92.000.500.490.57-0.11-18.03%910033.89%
RTX220527P000930002022-05-25 12:21PM EDT93.001.050.770.90-0.01-0.94%157232.28%
RTX220527P000940002022-05-25 2:10PM EDT94.001.481.241.40-0.74-33.33%59231.69%
RTX220527P000950002022-05-23 1:09PM EDT95.003.551.872.530.00-35547.12%
RTX220527P000960002022-05-19 11:07AM EDT96.006.352.692.960.00-45736.62%
RTX220527P000970002022-05-17 10:22AM EDT97.003.903.553.950.00-73344.04%
RTX220527P000980002022-05-20 11:01AM EDT98.008.674.555.000.00-21953.81%
RTX220527P000990002022-05-25 11:40AM EDT99.005.835.605.90-1.11-15.99%204055.76%
RTX220527P001000002022-05-23 10:30AM EDT100.009.186.607.150.00-1360.74%
RTX220527P001010002022-05-09 10:45AM EDT101.008.257.458.000.00-1055.47%
RTX220527P001020002022-05-06 3:27PM EDT102.0010.368.509.100.00-3267.38%
RTX220527P001030002022-05-20 10:50AM EDT103.0012.939.5510.050.00-101173.05%
RTX220527P001040002022-05-19 11:20AM EDT104.0013.5010.4010.850.00-11354.30%
RTX220527P001050002022-04-21 3:58PM EDT105.005.5514.2515.300.00--0212.70%