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
61.580,41 +824,01 (+1,36%)
RTX Corporation (RTX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00085000 | 2024-05-03 10:13AM EDT | 2024-05-24 | 14.90 | 17.50 | 21.10 | 0.00 | - | 1 | 0 | 78.32% |
| RTX240531C00085000 | 2024-05-07 12:40PM EDT | 2024-05-31 | 17.71 | 17.60 | 21.05 | 0.00 | - | 1 | 0 | 57.23% |
| RTX240621C00085000 | 2024-05-16 11:17AM EDT | 2024-06-21 | 20.10 | 17.75 | 20.50 | 0.00 | - | 1 | 112 | 61.72% |
| RTX240719C00085000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 20.08 | 18.10 | 22.00 | -0.53 | -2.57% | 1 | 20 | 60.82% |
| RTX240816C00085000 | 2024-05-15 12:52PM EDT | 2024-08-16 | 20.89 | 19.10 | 21.60 | 0.00 | - | 2 | 2,747 | 47.57% |
| RTX240920C00085000 | 2024-05-15 11:09AM EDT | 2024-09-20 | 21.35 | 18.50 | 21.15 | 0.00 | - | 1 | 669 | 37.37% |
| RTX241115C00085000 | 2024-05-16 3:28PM EDT | 2024-11-15 | 21.54 | 20.80 | 22.20 | 0.00 | - | 2 | 13 | 36.82% |
| RTX250117C00085000 | 2024-05-17 2:13PM EDT | 2025-01-17 | 21.79 | 21.50 | 22.50 | -0.13 | -0.59% | 11 | 4,529 | 33.05% |
| RTX250321C00085000 | 2024-05-07 2:16PM EDT | 2025-03-21 | 21.45 | 22.35 | 23.35 | 0.00 | - | - | 1 | 32.68% |
| RTX250620C00085000 | 2024-05-15 1:35PM EDT | 2025-06-20 | 24.30 | 23.30 | 24.50 | 0.00 | - | 15 | 215 | 32.35% |
| RTX260116C00085000 | 2024-05-15 1:15PM EDT | 2026-01-16 | 26.30 | 25.35 | 25.95 | 0.00 | - | 7 | 382 | 29.74% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00085000 | 2024-05-14 3:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 11 | 73.24% |
| RTX240607P00085000 | 2024-05-09 1:30PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 47.07% |
| RTX240621P00085000 | 2024-05-16 10:09AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.52 | -0.03 | -60.00% | 18 | 4,327 | 47.36% |
| RTX240719P00085000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 0.56 | 0.02 | 0.25 | 0.00 | - | 5 | 399 | 29.93% |
| RTX240816P00085000 | 2024-05-13 11:19AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.26 | 0.00 | - | 5 | 687 | 25.12% |
| RTX240920P00085000 | 2024-05-16 10:19AM EDT | 2024-09-20 | 0.21 | 0.15 | 0.36 | 0.00 | - | 2 | 5,996 | 22.90% |
| RTX241115P00085000 | 2024-05-15 1:07PM EDT | 2024-11-15 | 0.55 | 0.52 | 0.57 | 0.00 | - | 35 | 185 | 21.27% |
| RTX250117P00085000 | 2024-05-17 12:31PM EDT | 2025-01-17 | 0.90 | 0.82 | 0.87 | +0.07 | +8.43% | 4 | 7,025 | 20.55% |
| RTX250321P00085000 | 2024-05-08 9:34AM EDT | 2025-03-21 | 1.54 | 1.26 | 1.39 | 0.00 | - | - | 1 | 21.17% |
| RTX250620P00085000 | 2024-04-29 9:55AM EDT | 2025-06-20 | 2.56 | 1.67 | 2.24 | 0.00 | - | 1 | 355 | 22.06% |
| RTX260116P00085000 | 2024-05-17 1:07PM EDT | 2026-01-16 | 3.45 | 2.47 | 3.50 | +0.15 | +4.55% | 1 | 591 | 21.48% |
