Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.289,33 +203,53 (+0,53%) Gold
2.349,00 +6,50 (+0,28%) EUR/USD
1,0702 -0,0031 (-0,29%) Bitcoin EUR
59.687,73 -683,53 (-1,13%)
RTX Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:36PM EDT. Markt geöffnet.
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00110000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 921 | 59.38% |
| RTX240503C00110000 | 2024-04-26 11:17AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 51 | 1,388 | 26.17% |
| RTX240510C00110000 | 2024-04-26 10:48AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 5 | 47 | 19.92% |
| RTX240517C00110000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 31 | 955 | 17.09% |
| RTX240524C00110000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 0.10 | 0.03 | 0.35 | 0.00 | - | 3 | 77 | 22.75% |
| RTX240531C00110000 | 2024-04-26 3:19PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.13 | -0.02 | -11.76% | 2 | 120 | 16.02% |
| RTX240621C00110000 | 2024-04-26 2:06PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.29 | -0.06 | -17.65% | 1,109 | 5,746 | 15.43% |
| RTX240719C00110000 | 2024-04-26 1:30PM EDT | 2024-07-19 | 0.54 | 0.58 | 0.61 | -0.14 | -20.59% | 111 | 3,784 | 15.72% |
| RTX240816C00110000 | 2024-04-26 3:00PM EDT | 2024-08-16 | 1.28 | 1.25 | 1.31 | -0.13 | -9.22% | 32 | 13,002 | 18.14% |
| RTX240920C00110000 | 2024-04-26 2:57PM EDT | 2024-09-20 | 1.79 | 1.75 | 1.81 | -0.13 | -6.77% | 35 | 1,132 | 18.29% |
| RTX241115C00110000 | 2024-04-26 2:50PM EDT | 2024-11-15 | 3.16 | 3.10 | 3.20 | -0.06 | -1.86% | 19 | 364 | 20.84% |
| RTX250117C00110000 | 2024-04-26 1:42PM EDT | 2025-01-17 | 4.19 | 4.15 | 4.30 | -0.01 | -0.24% | 16 | 3,428 | 21.63% |
| RTX250321C00110000 | 2024-04-26 10:22AM EDT | 2025-03-21 | 4.81 | 5.20 | 5.40 | -0.58 | -10.76% | 20 | 48 | 22.44% |
| RTX250620C00110000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 6.65 | 6.35 | 6.75 | 0.00 | - | 7 | 102 | 23.05% |
| RTX260116C00110000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 9.59 | 9.40 | 9.80 | -0.21 | -2.14% | 2 | 531 | 24.60% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00110000 | 2024-04-24 2:16PM EDT | 2024-04-26 | 9.20 | 8.45 | 8.60 | 0.00 | - | 45 | 0 | 93.75% |
| RTX240517P00110000 | 2024-04-23 3:13PM EDT | 2024-05-17 | 8.73 | 8.55 | 10.75 | 0.00 | - | 10 | 19 | 53.76% |
| RTX240621P00110000 | 2024-04-15 9:58AM EDT | 2024-06-21 | 9.65 | 8.05 | 9.05 | 0.00 | - | 1 | 34 | 19.53% |
| RTX240719P00110000 | 2024-04-12 12:35PM EDT | 2024-07-19 | 10.85 | 8.50 | 9.10 | 0.00 | - | 6 | 6 | 16.42% |
| RTX240816P00110000 | 2024-04-24 10:37AM EDT | 2024-08-16 | 10.10 | 9.25 | 9.50 | 0.00 | - | 1 | 9 | 16.85% |
| RTX240920P00110000 | 2024-04-04 10:46AM EDT | 2024-09-20 | 12.50 | 9.50 | 9.65 | 0.00 | - | 9 | 12 | 15.52% |
| RTX241115P00110000 | 2024-04-19 9:57AM EDT | 2024-11-15 | 10.75 | 10.20 | 10.40 | 0.00 | - | 30 | 37 | 16.32% |
| RTX250117P00110000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 11.36 | 10.75 | 10.95 | 0.00 | - | 42 | 42 | 16.11% |
| RTX260116P00110000 | 2024-04-16 10:13AM EDT | 2026-01-16 | 14.70 | 12.90 | 13.80 | 0.00 | - | 1 | 11 | 16.24% |
