Deutsche Märkte schließen in 3 Stunden 47 Minuten
DAX
18.617,12 +119,18 (+0,64%) Euro Stoxx 50
5.011,20 +27,53 (+0,55%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,70 +5,90 (+0,25%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.666,23 +1.291,19 (+2,07%)
Textron Inc. (TXT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241220C00045000 | 2024-04-25 10:16AM EDT | 45.00 | 40.30 | 42.50 | 47.10 | 0.00 | - | - | 1 | 77.98% |
| TXT241220C00050000 | 2024-05-21 1:23PM EDT | 50.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXT241220C00070000 | 2024-05-23 3:19PM EDT | 70.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXT241220C00075000 | 2024-05-07 3:49PM EDT | 75.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TXT241220C00080000 | 2024-05-31 3:49PM EDT | 80.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| TXT241220C00085000 | 2024-05-13 9:44AM EDT | 85.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| TXT241220C00087500 | 2024-05-23 12:26PM EDT | 87.50 | 7.39 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| TXT241220C00090000 | 2024-05-29 9:33AM EDT | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
| TXT241220C00092500 | 2024-05-23 9:51AM EDT | 92.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 1.56% |
| TXT241220C00095000 | 2024-05-14 3:59PM EDT | 95.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 22 | 140 | 3.13% |
| TXT241220C00097500 | 2024-04-29 9:50AM EDT | 97.50 | 3.20 | 2.35 | 2.45 | 0.00 | - | - | 2 | 22.58% |
| TXT241220C00100000 | 2024-05-22 12:17PM EDT | 100.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 12 | 567 | 3.13% |
| TXT241220C00105000 | 2024-05-20 12:19PM EDT | 105.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 192 | 6.25% |
| TXT241220C00110000 | 2024-05-29 1:46PM EDT | 110.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| TXT241220C00115000 | 2024-05-15 11:30AM EDT | 115.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 6.25% |
| TXT241220C00120000 | 2024-05-03 10:59AM EDT | 120.00 | 0.30 | 0.05 | 1.20 | 0.00 | - | 1 | 4 | 33.18% |
| TXT241220C00125000 | 2024-03-06 4:14PM EDT | 125.00 | 0.55 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 35.30% |
| TXT241220C00130000 | 2024-04-25 9:48AM EDT | 130.00 | 0.34 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 38.01% |
| TXT241220C00140000 | 2024-04-04 11:26AM EDT | 140.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 42.05% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TXT241220P00045000 | 2024-04-25 10:47AM EDT | 45.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 1 | 49.12% |
| TXT241220P00050000 | 2024-03-11 11:42AM EDT | 50.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 16 | 16 | 57.79% |
| TXT241220P00060000 | 2024-04-25 10:08AM EDT | 60.00 | 0.60 | 0.05 | 1.30 | 0.00 | - | - | 6 | 42.77% |
| TXT241220P00065000 | 2024-05-30 2:00PM EDT | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| TXT241220P00070000 | 2024-05-23 1:38PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| TXT241220P00075000 | 2024-05-22 2:59PM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| TXT241220P00080000 | 2024-05-22 12:28PM EDT | 80.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 3.13% |
| TXT241220P00085000 | 2024-05-21 11:05AM EDT | 85.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.78% |
| TXT241220P00087500 | 2024-05-23 12:41PM EDT | 87.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.10% |
| TXT241220P00090000 | 2024-04-25 11:43AM EDT | 90.00 | 8.67 | 5.30 | 5.50 | 0.00 | - | 3 | 552 | 15.99% |
| TXT241220P00095000 | 2024-05-02 10:59AM EDT | 95.00 | 10.90 | 8.50 | 10.40 | 0.00 | - | 1 | 224 | 22.23% |
| TXT241220P00097500 | 2024-05-07 10:43AM EDT | 97.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TXT241220P00100000 | 2024-05-08 11:07AM EDT | 100.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| TXT241220P00105000 | 2024-04-17 11:35AM EDT | 105.00 | 13.80 | 14.20 | 18.50 | 0.00 | - | 1 | 6 | 22.40% |
| TXT241220P00110000 | 2024-05-22 3:03PM EDT | 110.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 45 | 61 | 0.00% |
