Deutsche Märkte schließen in 3 Stunden 4 Minuten
DAX
18.188,37 +50,72 (+0,28%) Euro Stoxx 50
5.028,26 +20,09 (+0,40%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.326,90 -15,20 (-0,65%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
62.338,18 +475,05 (+0,77%)
RTX Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:85.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00085000 | 2024-04-23 1:40PM EDT | 2024-04-26 | 16.47 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| RTX240503C00085000 | 2024-04-12 10:05AM EDT | 2024-05-03 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240517C00085000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 8 | 2,092 | 0.00% |
| RTX240621C00085000 | 2024-04-23 12:48PM EDT | 2024-06-21 | 17.22 | 0.00 | 0.00 | 0.00 | - | 17 | 3,825 | 0.00% |
| RTX240719C00085000 | 2024-04-16 2:34PM EDT | 2024-07-19 | 17.28 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RTX240816C00085000 | 2024-04-23 2:32PM EDT | 2024-08-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,752 | 0.00% |
| RTX240920C00085000 | 2024-04-23 11:24AM EDT | 2024-09-20 | 18.16 | 0.00 | 0.00 | 0.00 | - | 3 | 670 | 0.00% |
| RTX241115C00085000 | 2024-04-23 2:23PM EDT | 2024-11-15 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RTX250117C00085000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 19.40 | 0.00 | 0.00 | 0.00 | - | 17 | 4,453 | 0.00% |
| RTX250620C00085000 | 2024-04-08 9:46AM EDT | 2025-06-20 | 22.37 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| RTX260116C00085000 | 2024-04-23 9:49AM EDT | 2026-01-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 385 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00085000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| RTX240503P00085000 | 2024-04-23 12:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| RTX240510P00085000 | 2024-04-22 2:23PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| RTX240517P00085000 | 2024-04-23 2:45PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 7,054 | 12.50% |
| RTX240621P00085000 | 2024-04-23 2:45PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 4,481 | 12.50% |
| RTX240719P00085000 | 2024-04-18 3:13PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 394 | 6.25% |
| RTX240816P00085000 | 2024-04-23 9:46AM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 755 | 6.25% |
| RTX240920P00085000 | 2024-04-22 11:09AM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5,786 | 6.25% |
| RTX241115P00085000 | 2024-04-23 10:54AM EDT | 2024-11-15 | 1.12 | 0.00 | 0.00 | 0.00 | - | 14 | 147 | 6.25% |
| RTX250117P00085000 | 2024-04-23 3:37PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7,452 | 6.25% |
| RTX250620P00085000 | 2024-04-19 2:14PM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 260 | 354 | 3.13% |
| RTX260116P00085000 | 2024-04-15 2:54PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 530 | 3.13% |
