Deutsche Märkte schließen in 3 Stunden 18 Minuten
DAX
18.030,43 +169,63 (+0,95%) Euro Stoxx 50
4.981,13 +44,28 (+0,90%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.316,40 -30,00 (-1,28%) EUR/USD
1,0676 +0,0019 (+0,18%) Bitcoin EUR
61.954,60 +158,49 (+0,26%)
RTX Corporation (RTX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00079000 | 2024-04-11 2:30PM EDT | 79.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240426C00080000 | 2024-04-19 3:51PM EDT | 80.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| RTX240426C00082000 | 2024-04-02 12:08PM EDT | 82.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RTX240426C00083000 | 2024-04-17 3:07PM EDT | 83.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| RTX240426C00084000 | 2024-04-22 1:51PM EDT | 84.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RTX240426C00085000 | 2024-04-19 3:44PM EDT | 85.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| RTX240426C00086000 | 2024-04-10 1:02PM EDT | 86.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RTX240426C00087000 | 2024-04-17 3:10PM EDT | 87.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| RTX240426C00088000 | 2024-04-22 3:03PM EDT | 88.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| RTX240426C00089000 | 2024-04-19 3:42PM EDT | 89.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 0.00% |
| RTX240426C00090000 | 2024-04-22 3:48PM EDT | 90.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 78 | 88 | 0.00% |
| RTX240426C00091000 | 2024-04-03 2:57PM EDT | 91.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| RTX240426C00092000 | 2024-04-19 10:02AM EDT | 92.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| RTX240426C00093000 | 2024-04-16 1:54PM EDT | 93.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 138 | 0.00% |
| RTX240426C00094000 | 2024-04-22 10:06AM EDT | 94.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 209 | 0.00% |
| RTX240426C00095000 | 2024-04-22 3:53PM EDT | 95.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 246 | 0.00% |
| RTX240426C00096000 | 2024-04-22 3:20PM EDT | 96.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 180 | 0.00% |
| RTX240426C00097000 | 2024-04-19 11:16AM EDT | 97.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 987 | 0.00% |
| RTX240426C00098000 | 2024-04-22 3:54PM EDT | 98.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 23 | 156 | 0.00% |
| RTX240426C00099000 | 2024-04-22 3:38PM EDT | 99.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 41 | 223 | 0.00% |
| RTX240426C00100000 | 2024-04-22 3:57PM EDT | 100.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 112 | 793 | 0.00% |
| RTX240426C00101000 | 2024-04-22 3:59PM EDT | 101.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 719 | 1,206 | 0.00% |
| RTX240426C00102000 | 2024-04-22 3:59PM EDT | 102.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3,316 | 2,259 | 1.56% |
| RTX240426C00103000 | 2024-04-22 3:59PM EDT | 103.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,135 | 1,508 | 3.13% |
| RTX240426C00104000 | 2024-04-22 3:59PM EDT | 104.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 400 | 3,509 | 6.25% |
| RTX240426C00105000 | 2024-04-22 3:59PM EDT | 105.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3,288 | 3,556 | 6.25% |
| RTX240426C00106000 | 2024-04-22 3:59PM EDT | 106.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 619 | 668 | 12.50% |
| RTX240426C00107000 | 2024-04-22 3:59PM EDT | 107.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 654 | 924 | 12.50% |
| RTX240426C00108000 | 2024-04-22 3:58PM EDT | 108.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 423 | 420 | 12.50% |
| RTX240426C00109000 | 2024-04-22 3:58PM EDT | 109.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 327 | 298 | 12.50% |
| RTX240426C00110000 | 2024-04-22 3:59PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 516 | 963 | 25.00% |
| RTX240426C00111000 | 2024-04-22 3:59PM EDT | 111.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 111 | 166 | 25.00% |
| RTX240426C00112000 | 2024-04-22 3:58PM EDT | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 272 | 265 | 25.00% |
| RTX240426C00113000 | 2024-04-22 3:59PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 30 | 25.00% |
| RTX240426C00114000 | 2024-04-22 2:40PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| RTX240426C00115000 | 2024-04-22 3:41PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 143 | 25.00% |
| RTX240426C00116000 | 2024-04-22 11:51AM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 475 | 25.00% |
| RTX240426C00117000 | 2024-04-22 2:39PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 25.00% |
| RTX240426C00120000 | 2024-04-22 9:35AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 25.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00075000 | 2024-04-10 12:35PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RTX240426P00078000 | 2024-04-22 3:48PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 428 | 429 | 50.00% |
| RTX240426P00079000 | 2024-04-10 12:34PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RTX240426P00080000 | 2024-04-12 11:56AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| RTX240426P00081000 | 2024-04-10 12:33PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RTX240426P00082000 | 2024-04-22 1:40PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| RTX240426P00083000 | 2024-04-10 12:32PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| RTX240426P00084000 | 2024-04-15 10:50AM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 50.00% |
| RTX240426P00085000 | 2024-04-22 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| RTX240426P00086000 | 2024-04-22 2:22PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| RTX240426P00087000 | 2024-04-17 11:58AM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 25.00% |
| RTX240426P00088000 | 2024-04-22 3:57PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| RTX240426P00089000 | 2024-04-22 3:50PM EDT | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 141 | 25.00% |
| RTX240426P00090000 | 2024-04-22 3:59PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 380 | 360 | 25.00% |
| RTX240426P00091000 | 2024-04-22 3:59PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 133 | 25.00% |
| RTX240426P00092000 | 2024-04-22 3:58PM EDT | 92.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 216 | 198 | 25.00% |
| RTX240426P00093000 | 2024-04-22 3:56PM EDT | 93.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 213 | 153 | 25.00% |
| RTX240426P00094000 | 2024-04-22 3:57PM EDT | 94.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 310 | 407 | 12.50% |
| RTX240426P00095000 | 2024-04-22 3:58PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 636 | 558 | 12.50% |
| RTX240426P00096000 | 2024-04-22 3:59PM EDT | 96.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 608 | 503 | 12.50% |
| RTX240426P00097000 | 2024-04-22 3:59PM EDT | 97.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8,472 | 6,802 | 12.50% |
| RTX240426P00098000 | 2024-04-22 3:59PM EDT | 98.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,437 | 1,264 | 6.25% |
| RTX240426P00099000 | 2024-04-22 3:59PM EDT | 99.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,119 | 1,040 | 6.25% |
| RTX240426P00100000 | 2024-04-22 3:59PM EDT | 100.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3,024 | 2,963 | 3.13% |
| RTX240426P00101000 | 2024-04-22 3:59PM EDT | 101.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1,476 | 1,122 | 1.56% |
| RTX240426P00102000 | 2024-04-22 3:59PM EDT | 102.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1,302 | 1,071 | 0.00% |
| RTX240426P00103000 | 2024-04-22 3:58PM EDT | 103.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 391 | 521 | 0.00% |
| RTX240426P00104000 | 2024-04-22 2:55PM EDT | 104.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 29 | 98 | 0.00% |
| RTX240426P00105000 | 2024-04-22 3:59PM EDT | 105.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| RTX240426P00106000 | 2024-04-22 3:55PM EDT | 106.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| RTX240426P00107000 | 2024-04-15 3:59PM EDT | 107.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RTX240426P00110000 | 2024-04-22 3:20PM EDT | 110.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| RTX240426P00113000 | 2024-04-19 11:18AM EDT | 113.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240426P00115000 | 2024-04-19 11:20AM EDT | 115.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| RTX240426P00125000 | 2024-04-16 1:54PM EDT | 125.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
