Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.898,38 +29,00 (+0,07%) Gold
2.418,60 +33,10 (+1,39%) EUR/USD
1,0878 +0,0008 (+0,08%) Bitcoin EUR
61.116,80 +1.299,86 (+2,17%)
RTX Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:17PM EDT. Markt geöffnet.
Strike:80.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00080000 | 2024-05-15 3:02PM EDT | 2024-05-17 | 24.65 | 24.25 | 24.60 | 0.00 | - | 6,685 | 40 | 254.69% |
| RTX240621C00080000 | 2024-05-16 3:34PM EDT | 2024-06-21 | 24.80 | 23.80 | 25.90 | 0.00 | - | 11 | 117 | 57.81% |
| RTX240719C00080000 | 2024-05-09 12:17PM EDT | 2024-07-19 | 25.37 | 23.30 | 25.35 | 0.00 | - | 2 | 2 | 51.44% |
| RTX240816C00080000 | 2024-05-07 10:32AM EDT | 2024-08-16 | 23.40 | 24.35 | 26.00 | 0.00 | - | 1 | 955 | 49.78% |
| RTX240920C00080000 | 2024-05-15 10:00AM EDT | 2024-09-20 | 26.05 | 23.80 | 25.90 | 0.00 | - | 4 | 809 | 41.53% |
| RTX241115C00080000 | 2024-05-10 12:14PM EDT | 2024-11-15 | 27.17 | 24.60 | 27.05 | 0.00 | - | 1 | 15 | 41.88% |
| RTX250117C00080000 | 2024-05-17 9:35AM EDT | 2025-01-17 | 26.45 | 25.90 | 26.55 | -0.95 | -3.47% | 1 | 2,810 | 33.52% |
| RTX250321C00080000 | 2024-05-03 1:20PM EDT | 2025-03-21 | 23.70 | 25.60 | 27.60 | 0.00 | - | 5 | 5 | 34.63% |
| RTX250620C00080000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 25.25 | 26.35 | 30.45 | 0.00 | - | 1 | 66 | 40.30% |
| RTX260116C00080000 | 2024-05-14 1:52PM EDT | 2026-01-16 | 29.35 | 29.45 | 30.00 | 0.00 | - | 1 | 358 | 31.43% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00080000 | 2024-05-17 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.25 | -96.15% | 1 | 5,927 | 203.13% |
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 18 | 113.67% |
| RTX240531P00080000 | 2024-05-13 2:13PM EDT | 2024-05-31 | 0.01 | 0.00 | 2.14 | 0.00 | - | 17 | 17 | 107.42% |
| RTX240621P00080000 | 2024-05-16 2:24PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.11 | 0.00 | - | 31 | 5,340 | 42.77% |
| RTX240719P00080000 | 2024-05-13 3:55PM EDT | 2024-07-19 | 0.39 | 0.01 | 1.09 | 0.00 | - | 1 | 6 | 52.30% |
| RTX240816P00080000 | 2024-05-07 10:45AM EDT | 2024-08-16 | 0.17 | 0.06 | 0.12 | 0.00 | - | 2 | 472 | 27.10% |
| RTX240920P00080000 | 2024-05-16 3:27PM EDT | 2024-09-20 | 0.14 | 0.04 | 0.40 | 0.00 | - | 7 | 1,521 | 28.91% |
| RTX241115P00080000 | 2024-05-15 2:31PM EDT | 2024-11-15 | 0.39 | 0.27 | 0.49 | 0.00 | - | 2 | 427 | 25.20% |
| RTX250117P00080000 | 2024-05-17 12:50PM EDT | 2025-01-17 | 0.52 | 0.49 | 0.53 | +0.02 | +4.00% | 20 | 4,817 | 22.14% |
| RTX250321P00080000 | 2024-05-16 2:10PM EDT | 2025-03-21 | 0.88 | 0.83 | 0.88 | 0.00 | - | 2 | 149 | 22.44% |
| RTX250620P00080000 | 2024-05-16 11:56AM EDT | 2025-06-20 | 1.40 | 1.35 | 1.45 | 0.00 | - | 5 | 157 | 22.79% |
| RTX260116P00080000 | 2024-05-16 1:07PM EDT | 2026-01-16 | 2.50 | 2.45 | 2.59 | 0.00 | - | 10 | 853 | 22.50% |
