La bourse est fermée

RTX Corporation (RTX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
106,14+0,73 (+0,69 %)
À partir de 11:56AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240524C000750002024-05-20 11:38AM EDT75.0030.2829.4533.050.00-60322.66%
RTX240524C000850002024-05-03 10:13AM EDT85.0014.9020.2022.500.00-10246.09%
RTX240524C000860002024-05-09 3:37PM EDT86.0019.1019.4521.250.00-10235.16%
RTX240524C000890002024-04-19 1:32PM EDT89.0013.170.000.000.00-100.00%
RTX240524C000900002024-05-23 3:55PM EDT90.0015.4515.6017.550.00-1490226.76%
RTX240524C000910002024-05-13 9:30AM EDT91.0015.5014.0016.500.00-20160.94%
RTX240524C000920002024-04-25 10:51AM EDT92.009.8212.4514.500.00--0193.75%
RTX240524C000940002024-05-14 10:57AM EDT94.0011.7511.2012.150.00--093.75%
RTX240524C000950002024-05-09 10:33AM EDT95.009.9010.8012.550.00-10177.93%
RTX240524C000960002024-05-21 9:30AM EDT96.009.509.6011.600.00-11158.59%
RTX240524C000970002024-05-07 12:31PM EDT97.005.908.859.600.00-1098.44%
RTX240524C000980002024-05-24 10:21AM EDT98.007.877.809.30+1.42+22.02%56129.88%
RTX240524C000990002024-05-17 2:31PM EDT99.005.476.808.550.00-11128.32%
RTX240524C001000002024-05-23 12:11PM EDT100.005.835.856.10-0.36-5.82%370.00%
RTX240524C001010002024-05-24 9:48AM EDT101.005.104.605.10+0.25+5.15%1200.00%
RTX240524C001020002024-05-24 10:53AM EDT102.004.353.904.60+0.85+24.29%63354.49%
RTX240524C001030002024-05-23 9:57AM EDT103.003.902.923.350.00-11553.32%
RTX240524C001040002024-05-24 10:37AM EDT104.002.281.872.17+0.69+43.40%2820324.22%
RTX240524C001050002024-05-24 11:32AM EDT105.001.120.991.27+0.42+60.00%1601,88323.05%
RTX240524C001060002024-05-24 11:32AM EDT106.000.240.220.26+0.02+9.09%4171,3398.20%
RTX240524C001070002024-05-24 11:41AM EDT107.000.020.010.03-0.03-50.00%3091,52411.91%
RTX240524C001080002024-05-24 11:00AM EDT108.000.020.010.02-0.01-33.33%3096619.53%
RTX240524C001090002024-05-24 9:50AM EDT109.000.010.000.01-0.08-88.89%428625.00%
RTX240524C001100002024-05-23 11:20AM EDT110.000.010.000.030.00-1583837.89%
RTX240524C001110002024-05-23 3:07PM EDT111.000.010.000.030.00-579045.31%
RTX240524C001120002024-05-22 12:52PM EDT112.000.040.000.010.00-353345.31%
RTX240524C001130002024-05-13 2:14PM EDT113.000.070.002.130.00-300301151.66%
RTX240524C001140002024-05-13 9:30AM EDT114.000.040.002.130.00-211163.57%
RTX240524C001150002024-05-20 3:45PM EDT115.000.030.000.380.00-514104.30%
RTX240524C001170002024-05-23 9:45AM EDT117.000.010.002.120.00-132196.88%
RTX240524C001200002024-05-21 1:43PM EDT120.000.010.001.620.00-57208.98%
RTX240524C001210002024-05-17 3:58PM EDT121.000.010.001.980.00-22232.52%
RTX240524C001250002024-05-17 11:07AM EDT125.000.010.001.750.00-13259.96%
RTX240524C001300002024-05-14 3:40PM EDT130.000.010.001.750.00-48301.95%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240524P000800002024-04-15 2:53PM EDT80.000.100.000.750.00--18337.11%
RTX240524P000850002024-05-14 3:41PM EDT85.000.010.002.130.00-211361.91%
RTX240524P000860002024-05-17 2:37PM EDT86.000.010.002.130.00-228347.85%
RTX240524P000880002024-04-23 12:39PM EDT88.000.100.000.000.00-1250.00%
RTX240524P000890002024-05-20 1:07PM EDT89.000.010.002.130.00-14305.86%
RTX240524P000900002024-05-20 1:07PM EDT90.000.010.001.970.00-125284.77%
RTX240524P000910002024-05-20 12:12PM EDT91.000.010.001.900.00-222267.97%
RTX240524P000920002024-05-21 12:17PM EDT92.000.010.002.070.00-15261.72%
RTX240524P000930002024-05-23 3:49PM EDT93.000.010.000.010.00-25393.75%
RTX240524P000940002024-05-22 3:54PM EDT94.000.010.002.060.00-116233.59%
RTX240524P000950002024-05-23 11:55AM EDT95.000.010.002.130.00-1153222.46%
RTX240524P000960002024-05-16 10:15AM EDT96.000.420.002.130.00-1027208.50%
RTX240524P000970002024-05-21 3:26PM EDT97.000.060.002.130.00-22108194.34%
RTX240524P000980002024-05-21 9:44AM EDT98.000.030.000.200.00-46792.19%
RTX240524P000990002024-05-23 12:09PM EDT99.000.010.002.100.00-738164.84%
RTX240524P001000002024-05-23 11:11AM EDT100.000.020.002.030.00-11116148.24%
RTX240524P001010002024-05-24 11:22AM EDT101.000.020.010.02-0.02-50.00%6737946.88%
RTX240524P001020002024-05-22 10:05AM EDT102.000.020.010.03-0.01-33.33%122541.41%
RTX240524P001030002024-05-24 10:58AM EDT103.000.020.010.02-0.02-50.00%522,95830.47%
RTX240524P001040002024-05-24 11:15AM EDT104.000.010.010.03-0.08-88.89%121,29524.22%
RTX240524P001050002024-05-24 11:17AM EDT105.000.020.010.04-0.13-86.67%362,38615.82%
RTX240524P001060002024-05-24 11:40AM EDT106.000.200.140.19-0.55-73.33%12132511.43%
RTX240524P001070002024-05-24 9:44AM EDT107.001.000.751.08-0.36-26.47%4015324.51%
RTX240524P001080002024-05-22 9:54AM EDT108.001.871.922.090.00-44838.38%
RTX240524P001090002024-05-13 10:31AM EDT109.002.642.863.050.00-1047.07%
RTX240524P001100002024-05-22 1:55PM EDT110.004.003.854.050.00-1157.81%
RTX240524P001130002024-05-14 2:13PM EDT113.007.706.857.050.00--2173.24%
RTX240524P001140002024-05-24 10:00AM EDT114.007.956.658.20-1.25-13.59%25111.33%