Deutsche Märkte schließen in 7 Stunden 29 Minuten
DAX
18.201,41 +63,76 (+0,35%) Euro Stoxx 50
5.023,69 +15,52 (+0,31%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.334,00 -8,10 (-0,35%) EUR/USD
1,0694 -0,0010 (-0,10%) Bitcoin EUR
62.358,02 +383,41 (+0,62%)
RTX Corporation (RTX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:95.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00095000 | 2024-04-23 10:05AM EDT | 2024-04-26 | 7.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RTX240503C00095000 | 2024-04-23 9:32AM EDT | 2024-05-03 | 5.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240510C00095000 | 2024-04-23 9:59AM EDT | 2024-05-10 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240517C00095000 | 2024-04-23 3:10PM EDT | 2024-05-17 | 6.99 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| RTX240524C00095000 | 2024-04-23 10:03AM EDT | 2024-05-24 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240531C00095000 | 2024-04-23 1:51PM EDT | 2024-05-31 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240621C00095000 | 2024-04-23 3:47PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| RTX240719C00095000 | 2024-04-23 2:23PM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX240816C00095000 | 2024-04-23 3:50PM EDT | 2024-08-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| RTX240920C00095000 | 2024-04-23 3:45PM EDT | 2024-09-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX241115C00095000 | 2024-04-23 9:54AM EDT | 2024-11-15 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX250117C00095000 | 2024-04-23 12:52PM EDT | 2025-01-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| RTX250321C00095000 | 2024-04-19 9:44AM EDT | 2025-03-21 | 13.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX250620C00095000 | 2024-04-22 1:16PM EDT | 2025-06-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX260116C00095000 | 2024-04-22 9:43AM EDT | 2026-01-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00095000 | 2024-04-23 3:42PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| RTX240503P00095000 | 2024-04-23 10:32AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| RTX240510P00095000 | 2024-04-23 12:50PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RTX240517P00095000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 6.25% |
| RTX240524P00095000 | 2024-04-23 11:53AM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RTX240621P00095000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| RTX240719P00095000 | 2024-04-23 1:33PM EDT | 2024-07-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 3.13% |
| RTX240816P00095000 | 2024-04-23 3:26PM EDT | 2024-08-16 | 1.56 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| RTX240920P00095000 | 2024-04-22 2:39PM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RTX241115P00095000 | 2024-04-23 1:59PM EDT | 2024-11-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RTX250117P00095000 | 2024-04-23 3:37PM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RTX250321P00095000 | 2024-04-22 12:31PM EDT | 2025-03-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 1.56% |
| RTX250620P00095000 | 2024-04-23 3:29PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RTX260116P00095000 | 2024-04-19 9:40AM EDT | 2026-01-16 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
