Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.480,71 -1.828,77 (-3,14%)
RTX Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00125000 | 2024-05-09 11:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 54.69% |
| RTX240614C00125000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 26 | 24.41% |
| RTX240621C00125000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 677 | 860 | 22.27% |
| RTX240719C00125000 | 2024-05-10 11:12AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.60 | -0.01 | -14.29% | 29 | 1,364 | 27.81% |
| RTX240816C00125000 | 2024-05-10 12:22PM EDT | 2024-08-16 | 0.22 | 0.18 | 0.24 | +0.02 | +10.00% | 24 | 397 | 19.04% |
| RTX240920C00125000 | 2024-05-10 10:17AM EDT | 2024-09-20 | 0.30 | 0.32 | 0.36 | +0.02 | +7.14% | 12 | 1,708 | 17.82% |
| RTX241115C00125000 | 2024-05-10 1:46PM EDT | 2024-11-15 | 0.93 | 0.88 | 0.98 | +0.33 | +55.00% | 257 | 1,424 | 19.40% |
| RTX250117C00125000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 1.56 | 1.50 | 1.61 | +0.23 | +17.29% | 44 | 856 | 19.73% |
| RTX250321C00125000 | 2024-05-08 2:55PM EDT | 2025-03-21 | 1.90 | 1.74 | 2.54 | 0.00 | - | 4 | 5 | 20.94% |
| RTX250620C00125000 | 2024-05-08 9:39AM EDT | 2025-06-20 | 2.55 | 2.61 | 3.80 | 0.00 | - | 4 | 110 | 21.93% |
| RTX260116C00125000 | 2024-05-08 11:53AM EDT | 2026-01-16 | 5.05 | 5.85 | 6.30 | 0.00 | - | 5 | 251 | 22.90% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00125000 | 2024-04-22 3:56PM EDT | 2024-05-17 | 23.65 | 17.60 | 20.85 | 0.00 | - | - | 20 | 85.84% |
| RTX240621P00125000 | 2023-05-17 10:42AM EDT | 2024-06-21 | 29.25 | 26.55 | 27.15 | 0.00 | - | - | 0 | 101.56% |
| RTX240920P00125000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 23.45 | 17.55 | 20.95 | 0.00 | - | 9 | 10 | 30.85% |
| RTX250117P00125000 | 2023-07-26 9:30AM EDT | 2025-01-17 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX250321P00125000 | 2024-04-16 9:52AM EDT | 2025-03-21 | 24.75 | 17.35 | 19.65 | 0.00 | - | - | 1 | 15.03% |
