La bourse est fermée
Dow Jones
39 824,03 -179,56 (-0,45 %) Nasdaq
16 799,15 +113,19 (+0,68 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0865 -0,0007 (-0,07 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 435,52 +3 339,98 (+5,47 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:39PM EDT. Marché ouvert.
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00075000 | 2024-05-20 11:38AM EDT | 75.00 | 30.28 | 28.25 | 32.05 | +5.03 | +19.92% | 6 | 6 | 262.55% |
| RTX240524C00085000 | 2024-05-03 10:13AM EDT | 85.00 | 14.90 | 20.05 | 20.25 | 0.00 | - | 1 | 0 | 85.16% |
| RTX240524C00086000 | 2024-05-09 3:37PM EDT | 86.00 | 19.10 | 19.05 | 19.30 | 0.00 | - | 1 | 0 | 89.65% |
| RTX240524C00089000 | 2024-04-19 1:32PM EDT | 89.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240524C00090000 | 2024-05-13 3:36PM EDT | 90.00 | 16.29 | 14.25 | 15.25 | 0.00 | - | 2 | 0 | 64.84% |
| RTX240524C00091000 | 2024-05-13 9:30AM EDT | 91.00 | 15.50 | 13.75 | 14.25 | 0.00 | - | 2 | 0 | 60.94% |
| RTX240524C00092000 | 2024-04-25 10:51AM EDT | 92.00 | 9.82 | 13.10 | 13.25 | 0.00 | - | - | 0 | 57.03% |
| RTX240524C00094000 | 2024-05-14 10:57AM EDT | 94.00 | 11.75 | 11.10 | 11.25 | 0.00 | - | - | 0 | 49.22% |
| RTX240524C00095000 | 2024-05-09 10:33AM EDT | 95.00 | 9.90 | 10.10 | 10.25 | 0.00 | - | 1 | 0 | 45.31% |
| RTX240524C00096000 | 2024-05-15 3:40PM EDT | 96.00 | 9.20 | 9.05 | 9.25 | 0.00 | - | 40 | 1 | 41.41% |
| RTX240524C00097000 | 2024-05-07 12:31PM EDT | 97.00 | 5.90 | 7.70 | 8.30 | 0.00 | - | 2 | 0 | 42.19% |
| RTX240524C00098000 | 2024-05-16 1:36PM EDT | 98.00 | 6.45 | 7.10 | 7.30 | 0.00 | - | 1 | 6 | 37.89% |
| RTX240524C00099000 | 2024-05-17 2:31PM EDT | 99.00 | 5.47 | 6.05 | 6.30 | 0.00 | - | 1 | 1 | 33.50% |
| RTX240524C00100000 | 2024-05-16 3:41PM EDT | 100.00 | 4.65 | 5.10 | 6.80 | 0.00 | - | 6 | 6 | 53.37% |
| RTX240524C00101000 | 2024-05-20 10:32AM EDT | 101.00 | 4.13 | 4.15 | 4.65 | +0.70 | +20.41% | 12 | 29 | 38.23% |
| RTX240524C00102000 | 2024-05-20 9:31AM EDT | 102.00 | 2.77 | 3.15 | 3.35 | +0.36 | +14.94% | 5 | 34 | 22.17% |
| RTX240524C00103000 | 2024-05-20 10:30AM EDT | 103.00 | 2.15 | 2.26 | 2.37 | +0.50 | +30.30% | 4 | 7 | 17.77% |
| RTX240524C00104000 | 2024-05-20 11:49AM EDT | 104.00 | 1.58 | 1.44 | 1.52 | +0.63 | +66.32% | 114 | 136 | 16.02% |
| RTX240524C00105000 | 2024-05-20 3:24PM EDT | 105.00 | 0.82 | 0.79 | 0.85 | +0.34 | +70.83% | 536 | 2,465 | 15.24% |
| RTX240524C00106000 | 2024-05-20 3:24PM EDT | 106.00 | 0.37 | 0.36 | 0.41 | +0.13 | +52.00% | 471 | 1,146 | 15.09% |
| RTX240524C00107000 | 2024-05-20 3:17PM EDT | 107.00 | 0.19 | 0.16 | 0.20 | +0.05 | +35.71% | 280 | 763 | 16.11% |
| RTX240524C00108000 | 2024-05-20 2:10PM EDT | 108.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 252 | 1,290 | 17.38% |
| RTX240524C00109000 | 2024-05-20 3:19PM EDT | 109.00 | 0.04 | 0.05 | 0.07 | -0.02 | -33.33% | 85 | 301 | 19.92% |
| RTX240524C00110000 | 2024-05-20 3:05PM EDT | 110.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 247 | 1,345 | 23.05% |
| RTX240524C00111000 | 2024-05-20 12:23PM EDT | 111.00 | 0.28 | 0.01 | 0.10 | +0.24 | +600.00% | 2 | 36 | 29.69% |
| RTX240524C00112000 | 2024-05-20 10:06AM EDT | 112.00 | 0.05 | 0.01 | 0.11 | +0.03 | +150.00% | 2 | 528 | 34.18% |
| RTX240524C00113000 | 2024-05-13 2:14PM EDT | 113.00 | 0.07 | 0.01 | 0.68 | 0.00 | - | 300 | 301 | 50.15% |
| RTX240524C00114000 | 2024-05-13 9:30AM EDT | 114.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 2 | 11 | 55.96% |
| RTX240524C00115000 | 2024-05-20 1:38PM EDT | 115.00 | 0.02 | 0.02 | 0.38 | -0.03 | -60.00% | 2 | 9 | 51.27% |
| RTX240524C00117000 | 2024-05-17 3:59PM EDT | 117.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 31 | 31 | 68.36% |
| RTX240524C00120000 | 2024-05-17 3:58PM EDT | 120.00 | 0.01 | 0.01 | 0.70 | 0.00 | - | 2 | 2 | 78.71% |
| RTX240524C00121000 | 2024-05-17 3:58PM EDT | 121.00 | 0.01 | 0.01 | 1.47 | 0.00 | - | 2 | 2 | 99.76% |
| RTX240524C00125000 | 2024-05-17 11:07AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 62.50% |
| RTX240524C00130000 | 2024-05-14 3:40PM EDT | 130.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 4 | 8 | 142.68% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 18 | 147.07% |
| RTX240524P00085000 | 2024-05-14 3:41PM EDT | 85.00 | 0.01 | 0.00 | 1.52 | 0.00 | - | 2 | 11 | 142.97% |
| RTX240524P00086000 | 2024-05-17 2:37PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 60.94% |
| RTX240524P00088000 | 2024-04-23 12:39PM EDT | 88.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 54.69% |
| RTX240524P00089000 | 2024-05-20 1:07PM EDT | 89.00 | 0.01 | 0.00 | 1.43 | -0.13 | -92.86% | 1 | 3 | 117.19% |
| RTX240524P00090000 | 2024-05-20 1:07PM EDT | 90.00 | 0.01 | 0.01 | 0.11 | -0.14 | -93.33% | 1 | 24 | 66.02% |
| RTX240524P00091000 | 2024-05-20 12:12PM EDT | 91.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 2 | 21 | 55.86% |
| RTX240524P00092000 | 2024-04-24 10:20AM EDT | 92.00 | 0.18 | 0.01 | 0.29 | 0.00 | - | 1 | 4 | 68.16% |
| RTX240524P00093000 | 2024-05-17 12:26PM EDT | 93.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 40 | 47 | 59.96% |
| RTX240524P00094000 | 2024-05-13 10:20AM EDT | 94.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 1 | 15 | 62.50% |
| RTX240524P00095000 | 2024-05-07 10:25AM EDT | 95.00 | 0.39 | 0.01 | 0.75 | 0.00 | - | 2 | 152 | 68.16% |
| RTX240524P00096000 | 2024-05-16 10:15AM EDT | 96.00 | 0.42 | 0.01 | 0.07 | 0.00 | - | 10 | 27 | 43.16% |
| RTX240524P00097000 | 2024-05-17 3:54PM EDT | 97.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 2 | 110 | 47.46% |
| RTX240524P00098000 | 2024-05-16 10:15AM EDT | 98.00 | 0.44 | 0.01 | 0.13 | 0.00 | - | 10 | 67 | 39.65% |
| RTX240524P00099000 | 2024-05-20 11:27AM EDT | 99.00 | 0.18 | 0.02 | 0.18 | +0.10 | +125.00% | 1 | 37 | 37.99% |
| RTX240524P00100000 | 2024-05-20 1:19PM EDT | 100.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 19 | 136 | 25.78% |
| RTX240524P00101000 | 2024-05-20 11:58AM EDT | 101.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 17 | 181 | 22.36% |
| RTX240524P00102000 | 2024-05-20 12:10PM EDT | 102.00 | 0.07 | 0.07 | 0.10 | -0.09 | -56.25% | 29 | 118 | 19.73% |
| RTX240524P00103000 | 2024-05-20 2:49PM EDT | 103.00 | 0.12 | 0.13 | 0.15 | -0.23 | -65.71% | 219 | 3,360 | 16.90% |
| RTX240524P00104000 | 2024-05-20 3:04PM EDT | 104.00 | 0.28 | 0.29 | 0.32 | -0.43 | -60.56% | 110 | 1,312 | 15.87% |
| RTX240524P00105000 | 2024-05-20 2:08PM EDT | 105.00 | 0.73 | 0.62 | 0.68 | -0.52 | -41.60% | 107 | 2,417 | 15.77% |
| RTX240524P00106000 | 2024-05-20 1:34PM EDT | 106.00 | 1.13 | 1.18 | 1.26 | -0.73 | -39.25% | 20 | 260 | 16.11% |
| RTX240524P00107000 | 2024-05-20 1:35PM EDT | 107.00 | 1.97 | 1.98 | 2.08 | -0.83 | -29.64% | 1 | 143 | 18.26% |
| RTX240524P00108000 | 2024-05-17 2:53PM EDT | 108.00 | 3.50 | 2.90 | 3.60 | -0.17 | -4.63% | 1 | 152 | 37.65% |
| RTX240524P00109000 | 2024-05-13 10:31AM EDT | 109.00 | 2.64 | 3.85 | 4.05 | 0.00 | - | 1 | 1 | 27.88% |
| RTX240524P00110000 | 2024-05-09 3:59PM EDT | 110.00 | 4.85 | 4.80 | 5.05 | 0.00 | - | 2 | 2 | 32.62% |
| RTX240524P00113000 | 2024-05-14 2:13PM EDT | 113.00 | 7.70 | 7.80 | 8.05 | 0.00 | - | - | 21 | 45.70% |
| RTX240524P00114000 | 2024-05-15 10:33AM EDT | 114.00 | 9.20 | 8.80 | 9.05 | 0.00 | - | - | 5 | 49.81% |
