Deutsche Märkte schließen in 2 Stunden 38 Minuten
DAX
18.656,65 -70,11 (-0,37%) Euro Stoxx 50
5.023,88 -23,11 (-0,46%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.416,00 -9,90 (-0,41%) EUR/USD
1,0839 -0,0020 (-0,18%) Bitcoin EUR
64.240,56 -1.538,20 (-2,34%)
RTX Corporation (RTX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:90.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00090000 | 2024-05-21 11:13AM EDT | 2024-05-24 | 15.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240621C00090000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 74 | 587 | 0.00% |
| RTX240719C00090000 | 2024-05-21 11:13AM EDT | 2024-07-19 | 16.56 | 0.00 | 0.00 | 0.00 | - | 1 | 16,025 | 0.00% |
| RTX240816C00090000 | 2024-05-15 2:36PM EDT | 2024-08-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 21 | 565 | 0.00% |
| RTX240920C00090000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 15.53 | 0.00 | 0.00 | 0.00 | - | 10 | 2,239 | 0.00% |
| RTX241115C00090000 | 2024-05-20 10:02AM EDT | 2024-11-15 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 0.00% |
| RTX250117C00090000 | 2024-05-21 1:56PM EDT | 2025-01-17 | 18.78 | 0.00 | 0.00 | 0.00 | - | 26 | 9,532 | 0.00% |
| RTX250321C00090000 | 2024-04-26 9:44AM EDT | 2025-03-21 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RTX250620C00090000 | 2024-05-21 3:51PM EDT | 2025-06-20 | 20.82 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| RTX260116C00090000 | 2024-05-15 1:21PM EDT | 2026-01-16 | 22.73 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00090000 | 2024-05-20 1:07PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| RTX240531P00090000 | 2024-05-14 12:10PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| RTX240614P00090000 | 2024-05-09 9:41AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 247 | 247 | 12.50% |
| RTX240621P00090000 | 2024-05-21 12:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 4,649 | 12.50% |
| RTX240719P00090000 | 2024-05-21 11:18AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,390 | 6.25% |
| RTX240816P00090000 | 2024-05-21 3:49PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,337 | 6.25% |
| RTX240920P00090000 | 2024-05-21 11:53AM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 1,376 | 6.25% |
| RTX241115P00090000 | 2024-05-21 10:58AM EDT | 2024-11-15 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 6.25% |
| RTX250117P00090000 | 2024-05-20 2:03PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 3,442 | 3.13% |
| RTX250321P00090000 | 2024-05-09 3:49PM EDT | 2025-03-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 3.13% |
| RTX250620P00090000 | 2024-05-16 1:58PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 368 | 3.13% |
| RTX260116P00090000 | 2024-05-21 12:01PM EDT | 2026-01-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 3.13% |
