Deutsche Märkte öffnen in 5 Stunden 25 Minuten
Nikkei 225
37.893,21 -68,59 (-0,18%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.616,70 -2.310,20 (-3,86%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
RTX Corporation (RTX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240419C00090000 | 2024-04-17 3:33PM EDT | 2024-04-19 | 10.88 | 10.65 | 11.45 | -0.12 | -1.09% | 346 | 29,367 | 110.55% |
| RTX240426C00090000 | 2024-04-17 10:49AM EDT | 2024-04-26 | 11.25 | 10.80 | 12.35 | +0.65 | +6.13% | 4 | 28 | 69.92% |
| RTX240503C00090000 | 2024-04-15 2:46PM EDT | 2024-05-03 | 11.00 | 9.50 | 11.70 | 0.00 | - | 1 | 12 | 55.03% |
| RTX240510C00090000 | 2024-04-05 9:30AM EDT | 2024-05-10 | 10.85 | 10.60 | 12.80 | 0.00 | - | 1 | 1 | 62.33% |
| RTX240517C00090000 | 2024-04-17 12:35PM EDT | 2024-05-17 | 10.86 | 10.20 | 11.50 | -0.59 | -5.15% | 16 | 2,439 | 37.09% |
| RTX240621C00090000 | 2024-04-17 3:35PM EDT | 2024-06-21 | 11.55 | 11.45 | 11.70 | -0.49 | -4.07% | 11 | 7,748 | 27.30% |
| RTX240719C00090000 | 2024-04-17 9:30AM EDT | 2024-07-19 | 12.15 | 12.05 | 12.30 | -0.52 | -4.10% | 11 | 16,009 | 27.48% |
| RTX240816C00090000 | 2024-04-17 1:08PM EDT | 2024-08-16 | 12.56 | 12.75 | 13.05 | -0.39 | -3.01% | 10 | 581 | 28.63% |
| RTX240920C00090000 | 2024-04-17 11:11AM EDT | 2024-09-20 | 13.33 | 13.15 | 13.40 | -0.36 | -2.63% | 11 | 2,293 | 26.97% |
| RTX241115C00090000 | 2024-04-15 9:30AM EDT | 2024-11-15 | 15.55 | 14.45 | 14.75 | 0.00 | - | 1 | 129 | 28.66% |
| RTX250117C00090000 | 2024-04-17 2:37PM EDT | 2025-01-17 | 15.75 | 15.40 | 15.70 | -0.10 | -0.63% | 6 | 9,590 | 28.42% |
| RTX250620C00090000 | 2024-04-15 1:30PM EDT | 2025-06-20 | 18.10 | 17.45 | 18.00 | 0.00 | - | 1 | 98 | 28.88% |
| RTX260116C00090000 | 2024-04-17 12:53PM EDT | 2026-01-16 | 20.10 | 20.05 | 21.50 | -0.60 | -2.90% | 19 | 474 | 31.10% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240419P00090000 | 2024-04-16 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7,785 | 56.25% |
| RTX240426P00090000 | 2024-04-12 1:05PM EDT | 2024-04-26 | 0.18 | 0.09 | 0.73 | 0.00 | - | 5 | 126 | 56.54% |
| RTX240503P00090000 | 2024-04-15 1:34PM EDT | 2024-05-03 | 0.19 | 0.15 | 0.19 | 0.00 | - | 4 | 19 | 35.16% |
| RTX240510P00090000 | 2024-04-08 3:54PM EDT | 2024-05-10 | 0.19 | 0.17 | 1.40 | 0.00 | - | - | 1 | 53.05% |
| RTX240517P00090000 | 2024-04-16 1:26PM EDT | 2024-05-17 | 0.36 | 0.29 | 0.33 | 0.00 | - | 25 | 4,709 | 29.25% |
| RTX240524P00090000 | 2024-04-15 2:02PM EDT | 2024-05-24 | 0.43 | 0.00 | 1.62 | 0.00 | - | 1 | 4 | 44.39% |
| RTX240621P00090000 | 2024-04-17 2:18PM EDT | 2024-06-21 | 0.59 | 0.57 | 0.71 | -0.11 | -15.71% | 21 | 4,648 | 24.76% |
| RTX240719P00090000 | 2024-04-17 2:31PM EDT | 2024-07-19 | 0.87 | 0.83 | 1.91 | -0.12 | -12.12% | 10 | 378 | 30.04% |
| RTX240816P00090000 | 2024-04-17 3:59PM EDT | 2024-08-16 | 1.35 | 1.31 | 1.35 | -0.08 | -5.59% | 10 | 2,799 | 22.80% |
| RTX240920P00090000 | 2024-04-17 2:47PM EDT | 2024-09-20 | 1.61 | 1.64 | 2.23 | -0.31 | -16.15% | 16 | 1,602 | 24.87% |
| RTX241115P00090000 | 2024-04-17 3:51PM EDT | 2024-11-15 | 2.51 | 2.32 | 2.52 | -0.10 | -3.83% | 6 | 21 | 22.60% |
| RTX250117P00090000 | 2024-04-17 12:56PM EDT | 2025-01-17 | 3.22 | 3.00 | 3.15 | +0.12 | +3.87% | 28 | 3,147 | 22.17% |
| RTX250620P00090000 | 2024-04-11 10:11AM EDT | 2025-06-20 | 4.81 | 4.50 | 4.80 | 0.00 | - | 1 | 268 | 22.37% |
| RTX260116P00090000 | 2024-04-16 10:38AM EDT | 2026-01-16 | 6.28 | 6.05 | 6.30 | 0.00 | - | 11 | 160 | 21.64% |
