Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.820,03 +13,26 (+0,03%) Gold
2.427,20 -11,30 (-0,46%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.203,70 +1.404,46 (+2,24%)
Textron Inc. (TXT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:04PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240621C00040000 | 2023-11-13 4:09PM EDT | 40.00 | 37.49 | 37.90 | 42.50 | 0.00 | - | - | 3 | 0.00% |
| TXT240621C00050000 | 2023-08-04 2:01PM EDT | 50.00 | 31.60 | 28.80 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| TXT240621C00055000 | 2023-09-08 2:38PM EDT | 55.00 | 23.20 | 24.50 | 24.90 | 0.00 | - | 3 | 4 | 0.00% |
| TXT240621C00060000 | 2024-03-04 10:42AM EDT | 60.00 | 29.83 | 32.70 | 37.50 | 0.00 | - | 1 | 1 | 193.80% |
| TXT240621C00065000 | 2024-04-25 10:08AM EDT | 65.00 | 18.40 | 23.80 | 25.10 | 0.00 | - | 1 | 2 | 65.04% |
| TXT240621C00070000 | 2024-04-25 10:46AM EDT | 70.00 | 13.50 | 19.10 | 19.70 | 0.00 | - | 1 | 329 | 50.34% |
| TXT240621C00075000 | 2024-05-07 3:49PM EDT | 75.00 | 12.95 | 13.80 | 14.70 | 0.00 | - | 4 | 1,057 | 46.41% |
| TXT240621C00080000 | 2024-05-20 10:27AM EDT | 80.00 | 9.10 | 9.40 | 9.70 | 0.00 | - | 2 | 491 | 33.03% |
| TXT240621C00085000 | 2024-05-21 11:19AM EDT | 85.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 1 | 2,503 | 23.12% |
| TXT240621C00090000 | 2024-05-21 9:39AM EDT | 90.00 | 1.20 | 1.35 | 1.45 | -0.15 | -11.11% | 1 | 835 | 17.47% |
| TXT240621C00095000 | 2024-05-21 10:45AM EDT | 95.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 14 | 574 | 16.41% |
| TXT240621C00100000 | 2024-05-16 12:35PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 228 | 36.48% |
| TXT240621C00105000 | 2024-04-25 10:09AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 46.29% |
| TXT240621C00110000 | 2024-04-25 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 36.23% |
| TXT240621C00115000 | 2023-10-05 11:00AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 53.81% |
| TXT240621C00120000 | 2024-03-08 11:47AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.55% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT240621P00035000 | 2023-12-08 3:38PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TXT240621P00045000 | 2023-12-01 4:51PM EDT | 45.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 47 | 114.84% |
| TXT240621P00055000 | 2024-01-11 4:31PM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 79.88% |
| TXT240621P00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 4 | 25 | 85.84% |
| TXT240621P00065000 | 2024-04-23 9:38AM EDT | 65.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 1 | 197 | 55.08% |
| TXT240621P00070000 | 2024-04-25 10:42AM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 385 | 49.95% |
| TXT240621P00075000 | 2024-05-10 12:27PM EDT | 75.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 3,079 | 49.46% |
| TXT240621P00080000 | 2024-05-17 2:18PM EDT | 80.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 1,037 | 29.88% |
| TXT240621P00085000 | 2024-05-20 2:43PM EDT | 85.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 63 | 1,042 | 16.92% |
| TXT240621P00090000 | 2024-05-20 2:43PM EDT | 90.00 | 2.07 | 1.80 | 1.95 | 0.00 | - | 2 | 347 | 13.99% |
| TXT240621P00095000 | 2024-05-17 3:54PM EDT | 95.00 | 5.82 | 4.10 | 6.20 | 0.00 | - | 1 | 69 | 19.14% |
| TXT240621P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 13.70 | 9.20 | 12.50 | 0.00 | - | 5 | 0 | 48.68% |
| TXT240621P00105000 | 2024-04-18 10:48AM EDT | 105.00 | 11.80 | 13.70 | 18.20 | 0.00 | - | 3 | 3 | 68.73% |
| TXT240621P00110000 | 2024-04-04 1:26PM EDT | 110.00 | 14.05 | 22.10 | 26.90 | 0.00 | - | 2 | 0 | 94.92% |
