Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.442,71 +714,54 (+1,20%) CMC Crypto 200
1.399,05 +16,47 (+1,19%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
RTX Corporation (RTX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00070000 | 2024-04-17 9:44AM EDT | 2024-05-17 | 31.98 | 29.85 | 33.40 | 0.00 | - | 10 | 557 | 129.49% |
| RTX240621C00070000 | 2024-04-24 3:27PM EDT | 2024-06-21 | 31.00 | 29.85 | 33.85 | 0.00 | - | 5 | 357 | 87.79% |
| RTX240816C00070000 | 2024-04-23 10:08AM EDT | 2024-08-16 | 31.50 | 30.55 | 34.15 | -1.50 | -4.55% | 3 | 31 | 65.42% |
| RTX240920C00070000 | 2024-03-27 12:36PM EDT | 2024-09-20 | 28.25 | 30.20 | 34.20 | 0.00 | - | 75 | 92 | 57.62% |
| RTX250117C00070000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 32.36 | 31.00 | 34.95 | 0.00 | - | 1 | 436 | 47.18% |
| RTX250620C00070000 | 2024-04-03 3:38PM EDT | 2025-06-20 | 30.45 | 32.85 | 36.30 | 0.00 | - | 1 | 13 | 43.13% |
| RTX260116C00070000 | 2024-04-24 1:26PM EDT | 2026-01-16 | 34.71 | 34.80 | 35.75 | 0.00 | - | 1 | 328 | 33.44% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00070000 | 2024-04-19 10:19AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 1,445 | 71.68% |
| RTX240621P00070000 | 2024-04-25 12:37PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | +0.02 | +66.67% | 1 | 5,130 | 44.82% |
| RTX240816P00070000 | 2024-04-22 9:52AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 77 | 34.42% |
| RTX240920P00070000 | 2024-04-23 12:28PM EDT | 2024-09-20 | 0.14 | 0.03 | 0.22 | 0.00 | - | 3 | 2,347 | 31.79% |
| RTX241115P00070000 | 2024-04-25 11:17AM EDT | 2024-11-15 | 0.25 | 0.00 | 0.47 | -0.03 | -10.71% | 2 | 9 | 31.37% |
| RTX250117P00070000 | 2024-04-24 3:34PM EDT | 2025-01-17 | 0.45 | 0.23 | 0.53 | 0.00 | - | 6 | 3,266 | 28.15% |
| RTX250321P00070000 | 2024-04-17 3:44PM EDT | 2025-03-21 | 0.85 | 0.20 | 0.67 | 0.00 | - | - | 5 | 26.71% |
| RTX250620P00070000 | 2024-04-17 11:30AM EDT | 2025-06-20 | 1.25 | 0.86 | 0.99 | 0.00 | - | 1 | 105 | 26.03% |
| RTX260116P00070000 | 2024-04-16 10:31AM EDT | 2026-01-16 | 2.20 | 1.65 | 1.81 | 0.00 | - | 1 | 1,027 | 25.23% |
