Deutsche Märkte öffnen in 8 Stunden 53 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.044,59 -263,63 (-0,42%) CMC Crypto 200
1.426,91 +12,15 (+0,86%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
RTX Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00105000 | 2024-04-23 3:46PM EDT | 2024-04-26 | 0.07 | 0.07 | 0.09 | -0.76 | -91.57% | 3,598 | 3,556 | 23.63% |
| RTX240503C00105000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 0.19 | 0.17 | 0.21 | -0.87 | -82.08% | 699 | 1,592 | 17.97% |
| RTX240510C00105000 | 2024-04-23 2:31PM EDT | 2024-05-10 | 0.40 | 0.31 | 0.40 | -0.73 | -64.60% | 50 | 365 | 17.48% |
| RTX240517C00105000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.53 | 0.52 | 0.57 | -0.83 | -61.03% | 1,566 | 5,828 | 17.09% |
| RTX240524C00105000 | 2024-04-23 3:40PM EDT | 2024-05-24 | 0.70 | 0.60 | 0.76 | -0.69 | -49.64% | 84 | 899 | 17.14% |
| RTX240531C00105000 | 2024-04-23 1:32PM EDT | 2024-05-31 | 0.95 | 0.63 | 1.00 | -0.68 | -41.72% | 24 | 32 | 17.73% |
| RTX240621C00105000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 1.29 | 1.25 | 1.38 | -0.70 | -35.18% | 905 | 7,411 | 16.96% |
| RTX240719C00105000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 1.95 | 1.90 | 2.14 | -0.65 | -25.00% | 4,724 | 15,988 | 18.15% |
| RTX240816C00105000 | 2024-04-23 1:28PM EDT | 2024-08-16 | 3.17 | 2.88 | 3.00 | -0.33 | -9.43% | 148 | 7,419 | 19.76% |
| RTX240920C00105000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 3.55 | 3.50 | 3.70 | -0.50 | -12.35% | 209 | 3,198 | 20.08% |
| RTX241115C00105000 | 2024-04-23 3:10PM EDT | 2024-11-15 | 5.30 | 5.15 | 5.30 | -0.48 | -8.30% | 10 | 403 | 22.47% |
| RTX250117C00105000 | 2024-04-23 3:41PM EDT | 2025-01-17 | 6.60 | 6.35 | 6.50 | -0.15 | -2.22% | 57 | 6,943 | 23.15% |
| RTX250321C00105000 | 2024-04-23 2:57PM EDT | 2025-03-21 | 7.64 | 7.45 | 7.75 | -0.56 | -6.83% | 6 | 360 | 24.08% |
| RTX250620C00105000 | 2024-04-23 11:47AM EDT | 2025-06-20 | 9.32 | 7.80 | 9.70 | +0.62 | +7.13% | 7 | 143 | 25.81% |
| RTX260116C00105000 | 2024-04-23 12:00PM EDT | 2026-01-16 | 12.00 | 11.85 | 12.55 | -0.25 | -2.04% | 32 | 384 | 26.46% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00105000 | 2024-04-23 9:59AM EDT | 2024-04-26 | 1.79 | 3.30 | 4.05 | -2.46 | -57.88% | 17 | 36 | 38.14% |
| RTX240503P00105000 | 2024-04-23 10:01AM EDT | 2024-05-03 | 2.35 | 2.96 | 3.95 | -1.65 | -41.25% | 3 | 27 | 20.85% |
| RTX240510P00105000 | 2024-04-23 2:18PM EDT | 2024-05-10 | 3.68 | 2.99 | 4.00 | -0.66 | -15.21% | 29 | 2 | 17.16% |
| RTX240517P00105000 | 2024-04-23 10:58AM EDT | 2024-05-17 | 4.15 | 3.85 | 4.85 | -0.55 | -11.70% | 23 | 146 | 24.68% |
| RTX240524P00105000 | 2024-04-22 10:15AM EDT | 2024-05-24 | 4.35 | 3.70 | 4.60 | -0.40 | -8.42% | 1 | 30 | 19.39% |
| RTX240621P00105000 | 2024-04-23 12:48PM EDT | 2024-06-21 | 4.80 | 4.75 | 4.95 | -0.59 | -10.95% | 11 | 412 | 16.63% |
| RTX240719P00105000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 5.00 | 4.50 | 5.25 | -0.55 | -9.91% | 10 | 879 | 15.41% |
| RTX240816P00105000 | 2024-04-23 3:14PM EDT | 2024-08-16 | 5.80 | 5.75 | 5.95 | -0.35 | -5.69% | 18 | 88 | 16.71% |
| RTX240920P00105000 | 2024-04-23 1:36PM EDT | 2024-09-20 | 6.17 | 5.70 | 6.45 | -0.53 | -7.91% | 2 | 119 | 16.66% |
| RTX241115P00105000 | 2024-04-23 2:23PM EDT | 2024-11-15 | 7.40 | 7.30 | 7.45 | -0.04 | -0.54% | 10 | 174 | 17.60% |
| RTX250117P00105000 | 2024-04-23 2:40PM EDT | 2025-01-17 | 8.10 | 7.50 | 8.20 | -0.10 | -1.22% | 6 | 1,890 | 17.61% |
| RTX250321P00105000 | 2024-04-19 10:31AM EDT | 2025-03-21 | 8.95 | 8.35 | 10.00 | 0.00 | - | 14 | 14 | 20.55% |
| RTX250620P00105000 | 2024-04-18 10:35AM EDT | 2025-06-20 | 10.20 | 9.55 | 10.85 | 0.00 | - | 16 | 48 | 20.17% |
| RTX260116P00105000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 12.20 | 10.25 | 11.55 | 0.00 | - | - | 1 | 17.82% |
