La bourse est fermée
Dow Jones
32 394,25 -37,83 (-0,12 %) Nasdaq
11 716,08 -52,76 (-0,45 %) Nikkei 225
27 518,25 +41,38 (+0,15 %) EUR/USD
1,0846 +0,0042 (+0,39 %) HANG SENG
19 784,65 +216,96 (+1,11 %) Bitcoin EUR
25 087,02 +60,15 (+0,24 %)
Raytheon Technologies Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230331C00055000 | 2023-03-22 3:09PM EDT | 55.00 | 42.38 | 41.55 | 42.10 | 0.00 | - | - | 1 | 209.38% |
| RTX230331C00060000 | 2023-03-22 3:09PM EDT | 60.00 | 37.38 | 36.55 | 37.10 | 0.00 | - | - | 1 | 179.69% |
| RTX230331C00065000 | 2023-03-08 1:01PM EDT | 65.00 | 32.85 | 31.60 | 32.10 | 0.00 | - | 1 | 1 | 165.63% |
| RTX230331C00085000 | 2023-03-09 12:38PM EDT | 85.00 | 12.85 | 11.65 | 12.05 | 0.00 | - | 1 | 0 | 62.11% |
| RTX230331C00089000 | 2023-03-21 1:33PM EDT | 89.00 | 9.80 | 7.70 | 7.95 | 0.00 | - | 2 | 17 | 53.32% |
| RTX230331C00090000 | 2023-03-27 12:40PM EDT | 90.00 | 6.95 | 6.65 | 6.95 | 0.00 | - | 1 | 17 | 47.66% |
| RTX230331C00091000 | 2023-03-24 11:49AM EDT | 91.00 | 5.00 | 5.70 | 6.10 | 0.00 | - | 22 | 14 | 50.68% |
| RTX230331C00092000 | 2023-03-24 10:55AM EDT | 92.00 | 3.87 | 4.70 | 5.10 | 0.00 | - | 2 | 31 | 44.19% |
| RTX230331C00093000 | 2023-03-28 12:43PM EDT | 93.00 | 4.14 | 3.75 | 4.00 | +0.24 | +6.15% | 1 | 19 | 33.01% |
| RTX230331C00094000 | 2023-03-27 3:50PM EDT | 94.00 | 3.25 | 2.76 | 3.05 | +0.04 | +1.25% | 1 | 28 | 28.71% |
| RTX230331C00095000 | 2023-03-28 9:54AM EDT | 95.00 | 2.20 | 2.00 | 2.17 | -0.18 | -7.56% | 1 | 78 | 25.68% |
| RTX230331C00096000 | 2023-03-28 3:59PM EDT | 96.00 | 1.30 | 1.27 | 1.33 | -0.38 | -22.62% | 36 | 228 | 21.68% |
| RTX230331C00097000 | 2023-03-28 3:45PM EDT | 97.00 | 0.69 | 0.66 | 0.71 | -0.21 | -23.33% | 95 | 478 | 19.92% |
| RTX230331C00098000 | 2023-03-28 3:53PM EDT | 98.00 | 0.28 | 0.26 | 0.28 | -0.17 | -37.78% | 69 | 671 | 17.87% |
| RTX230331C00099000 | 2023-03-28 2:54PM EDT | 99.00 | 0.11 | 0.08 | 0.12 | -0.11 | -50.00% | 32 | 391 | 18.75% |
| RTX230331C00100000 | 2023-03-28 3:40PM EDT | 100.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 53 | 488 | 18.75% |
| RTX230331C00101000 | 2023-03-28 10:26AM EDT | 101.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 392 | 22.07% |
| RTX230331C00102000 | 2023-03-27 11:29AM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 344 | 24.61% |
| RTX230331C00103000 | 2023-03-27 12:55PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 519 | 25.78% |
| RTX230331C00104000 | 2023-03-27 3:24PM EDT | 104.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 95 | 32.03% |
| RTX230331C00105000 | 2023-03-24 2:57PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 440 | 32.81% |
| RTX230331C00106000 | 2023-03-28 12:04PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 9 | 193 | 35.94% |
| RTX230331C00107000 | 2023-03-24 10:30AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 289 | 39.06% |
| RTX230331C00108000 | 2023-03-13 11:01AM EDT | 108.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 74 | 42.19% |
| RTX230331C00109000 | 2023-03-20 11:32AM EDT | 109.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 45.31% |
| RTX230331C00110000 | 2023-02-23 12:44PM EDT | 110.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 48.44% |
| RTX230331C00115000 | 2023-03-13 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 59.38% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230331P00080000 | 2023-03-24 11:10AM EDT | 80.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 73.44% |
| RTX230331P00081000 | 2023-03-20 2:47PM EDT | 81.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 2 | 80.08% |
| RTX230331P00085000 | 2023-03-21 2:17PM EDT | 85.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 52.34% |
| RTX230331P00087000 | 2023-03-24 11:37AM EDT | 87.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 6 | 51.56% |
| RTX230331P00088000 | 2023-03-24 2:36PM EDT | 88.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 12 | 155 | 47.66% |
| RTX230331P00089000 | 2023-03-24 9:32AM EDT | 89.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 3 | 87 | 39.45% |
| RTX230331P00090000 | 2023-03-28 11:38AM EDT | 90.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 14 | 190 | 35.16% |
| RTX230331P00091000 | 2023-03-28 2:06PM EDT | 91.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 1 | 17 | 32.03% |
| RTX230331P00092000 | 2023-03-28 12:11PM EDT | 92.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 11 | 73 | 28.32% |
| RTX230331P00093000 | 2023-03-28 1:56PM EDT | 93.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 42 | 477 | 25.98% |
| RTX230331P00094000 | 2023-03-28 2:06PM EDT | 94.00 | 0.15 | 0.11 | 0.15 | -0.03 | -16.67% | 11 | 167 | 24.32% |
| RTX230331P00095000 | 2023-03-28 2:52PM EDT | 95.00 | 0.26 | 0.21 | 0.27 | 0.00 | - | 34 | 185 | 22.36% |
| RTX230331P00096000 | 2023-03-28 3:54PM EDT | 96.00 | 0.46 | 0.42 | 0.48 | -0.01 | -2.13% | 43 | 187 | 20.31% |
| RTX230331P00097000 | 2023-03-28 3:50PM EDT | 97.00 | 0.82 | 0.79 | 0.89 | -0.02 | -2.38% | 40 | 284 | 19.43% |
| RTX230331P00098000 | 2023-03-28 1:16PM EDT | 98.00 | 1.39 | 1.35 | 1.50 | +0.04 | +2.96% | 1 | 308 | 18.51% |
| RTX230331P00099000 | 2023-03-27 9:54AM EDT | 99.00 | 2.15 | 2.10 | 2.47 | 0.00 | - | 8 | 62 | 24.71% |
| RTX230331P00100000 | 2023-03-28 1:01PM EDT | 100.00 | 2.95 | 2.90 | 3.30 | -0.57 | -16.19% | 15 | 57 | 23.24% |
| RTX230331P00101000 | 2023-03-28 11:03AM EDT | 101.00 | 4.05 | 4.05 | 4.45 | +0.05 | +1.25% | 1 | 3 | 36.33% |
| RTX230331P00102000 | 2023-03-20 10:38AM EDT | 102.00 | 4.55 | 5.05 | 5.45 | 0.00 | - | 25 | 15 | 41.99% |
| RTX230331P00103000 | 2023-03-21 9:37AM EDT | 103.00 | 4.25 | 6.05 | 6.45 | 0.00 | - | 5 | 0 | 47.36% |
| RTX230331P00104000 | 2023-03-14 10:05AM EDT | 104.00 | 5.25 | 7.00 | 7.45 | 0.00 | - | - | 0 | 52.64% |
© 2023 Yahoo. Tous droits réservés.
