Deutsche Märkte öffnen in 2 Stunden 24 Minuten

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
80,92-2,02 (-2,44%)
Börsenschluss: 04:00PM EST
81,50 +0,58 (+0,72%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RTX211203C000750002021-11-26 12:05PM EST75.007.400.000.000.00-200.00%
RTX211203C000780002021-11-24 11:12AM EST78.009.100.000.000.00--00.00%
RTX211203C000800002021-11-30 3:29PM EST80.001.620.000.000.00-1200.00%
RTX211203C000810002021-11-30 3:56PM EST81.001.020.000.000.00-5400.39%
RTX211203C000820002021-11-30 3:43PM EST82.000.700.000.000.00-5403.13%
RTX211203C000830002021-11-30 3:36PM EST83.000.330.000.000.00-7806.25%
RTX211203C000840002021-11-30 3:59PM EST84.000.300.000.000.00-11012.50%
RTX211203C000850002021-11-30 3:55PM EST85.000.110.000.000.00-34012.50%
RTX211203C000860002021-11-30 1:24PM EST86.000.050.000.000.00-4012.50%
RTX211203C000870002021-11-30 2:04PM EST87.000.040.000.000.00-6025.00%
RTX211203C000880002021-11-30 12:37PM EST88.000.050.000.000.00-4025.00%
RTX211203C000890002021-11-30 1:43PM EST89.000.050.000.000.00-45025.00%
RTX211203C000900002021-11-30 11:15AM EST90.000.010.000.000.00-21025.00%
RTX211203C000910002021-11-29 9:54AM EST91.000.060.000.000.00-5025.00%
RTX211203C000920002021-11-30 3:28PM EST92.000.010.000.000.00-332025.00%
RTX211203C000930002021-11-29 12:15PM EST93.000.030.000.000.00-82025.00%
RTX211203C000940002021-11-23 12:08PM EST94.000.050.000.000.00-2050.00%
RTX211203C000950002021-11-23 12:31PM EST95.000.020.000.000.00-1050.00%
RTX211203C000960002021-11-17 9:42AM EST96.000.060.000.000.00-3050.00%
RTX211203C000970002021-11-10 2:15PM EST97.000.150.000.000.00-3050.00%
RTX211203C001000002021-11-05 8:43AM EST100.000.100.000.000.00-2050.00%
RTX211203C001050002021-10-26 1:22PM EST105.000.160.001.480.00--30213.97%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RTX211203P000700002021-11-30 2:45PM EST70.000.020.000.000.00-41050.00%
RTX211203P000750002021-11-30 3:06PM EST75.000.100.000.000.00-203025.00%
RTX211203P000780002021-11-30 12:25PM EST78.000.320.000.000.00-67012.50%
RTX211203P000790002021-11-29 1:45PM EST79.000.150.000.000.00-3406.25%
RTX211203P000800002021-11-30 3:35PM EST80.000.600.000.000.00-7503.13%
RTX211203P000810002021-11-30 2:51PM EST81.001.000.000.000.00-7400.00%
RTX211203P000820002021-11-30 11:50AM EST82.001.600.000.000.00-1700.00%
RTX211203P000830002021-11-30 3:21PM EST83.002.000.000.000.00-1000.00%
RTX211203P000840002021-11-30 2:48PM EST84.003.150.000.000.00-900.00%
RTX211203P000850002021-11-30 12:51PM EST85.004.140.000.000.00-500.00%
RTX211203P000860002021-11-30 3:32PM EST86.004.900.000.000.00-100.00%
RTX211203P000870002021-11-29 12:00PM EST87.004.300.000.000.00-200.00%
RTX211203P000880002021-11-29 12:04PM EST88.005.300.000.000.00-100.00%
RTX211203P000890002021-11-30 1:02PM EST89.008.430.000.000.00-200.00%
RTX211203P000900002021-11-30 2:00PM EST90.009.200.000.000.00-100.00%
RTX211203P000910002021-11-29 10:49AM EST91.008.450.000.000.00-100.00%
RTX211203P000920002021-11-22 12:03PM EST92.004.950.000.000.00--00.00%
RTX211203P000930002021-11-30 1:23PM EST93.0012.230.000.000.00-100.00%