Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.702,50 +813,46 (+1,34%)
RTX Corporation (RTX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00125000 | 2024-05-17 11:07AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 1 | 2 | 68.16% |
| RTX240531C00125000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 314 | 54.59% |
| RTX240607C00125000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 350 | 44.53% |
| RTX240614C00125000 | 2024-05-13 9:32AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.22 | 0.00 | - | 456 | 495 | 38.57% |
| RTX240621C00125000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.22 | 0.00 | - | 4 | 1,893 | 34.52% |
| RTX240719C00125000 | 2024-05-17 10:03AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.21 | +0.01 | +25.00% | 31 | 1,387 | 25.49% |
| RTX240816C00125000 | 2024-05-17 11:08AM EDT | 2024-08-16 | 0.15 | 0.07 | 0.40 | -0.05 | -25.00% | 1 | 440 | 24.24% |
| RTX240920C00125000 | 2024-05-16 3:18PM EDT | 2024-09-20 | 0.25 | 0.17 | 0.40 | 0.00 | - | 4 | 1,691 | 20.61% |
| RTX241115C00125000 | 2024-05-15 9:59AM EDT | 2024-11-15 | 0.81 | 0.60 | 0.67 | 0.00 | - | 1 | 1,641 | 19.42% |
| RTX250117C00125000 | 2024-05-17 12:11PM EDT | 2025-01-17 | 1.15 | 1.04 | 1.15 | -0.19 | -14.18% | 16 | 855 | 19.48% |
| RTX250321C00125000 | 2024-05-08 2:55PM EDT | 2025-03-21 | 1.90 | 1.66 | 2.19 | 0.00 | - | 4 | 5 | 21.58% |
| RTX250620C00125000 | 2024-05-15 1:08PM EDT | 2025-06-20 | 3.30 | 2.24 | 3.00 | 0.00 | - | 1 | 130 | 21.45% |
| RTX260116C00125000 | 2024-05-17 10:13AM EDT | 2026-01-16 | 4.75 | 3.95 | 5.35 | -0.45 | -8.65% | 10 | 261 | 22.55% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240621P00125000 | 2023-05-17 10:42AM EDT | 2024-06-21 | 29.25 | 26.55 | 27.15 | 0.00 | - | - | 0 | 99.96% |
| RTX240920P00125000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 23.45 | 19.55 | 22.65 | 0.00 | - | 9 | 0 | 31.65% |
| RTX250117P00125000 | 2023-07-26 9:30AM EDT | 2025-01-17 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX250321P00125000 | 2024-05-13 12:04PM EDT | 2025-03-21 | 18.75 | 19.20 | 22.20 | 0.00 | - | 1 | 1 | 18.45% |
| RTX250620P00125000 | 2024-05-16 12:16PM EDT | 2025-06-20 | 20.20 | 18.85 | 22.65 | 0.00 | - | 3 | 15 | 17.82% |
