La bourse est fermée

Raytheon Technologies Corporation (RTX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
99,65+0,61 (+0,62 %)
À partir de 02:38PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX221209C000830002022-12-02 9:35AM EST83.0016.6016.5016.750.00-11129.69%
RTX221209C000840002022-11-02 10:51AM EST84.0012.3815.8516.100.00--0155.66%
RTX221209C000870002022-12-02 1:59PM EST87.0013.8012.5512.750.00-15100.78%
RTX221209C000880002022-11-29 3:22PM EST88.009.7011.4511.700.00--1882.81%
RTX221209C000900002022-12-08 1:32PM EST90.009.759.459.70-1.12-10.30%4669.92%
RTX221209C000910002022-12-07 3:20PM EST91.007.608.558.800.00-24656.25%
RTX221209C000920002022-12-07 9:36AM EST92.007.007.507.700.00-71057.03%
RTX221209C000930002022-12-05 2:57PM EST93.007.676.556.950.00-171658.20%
RTX221209C000940002022-12-08 11:04AM EST94.005.705.555.80+1.00+21.28%139556.06%
RTX221209C000950002022-12-08 1:44PM EST95.004.844.604.70-0.24-4.72%813137.11%
RTX221209C000960002022-12-07 2:04PM EST96.003.223.553.750.00-310235.94%
RTX221209C000970002022-12-08 2:06PM EST97.002.502.592.78-0.80-24.24%631830.47%
RTX221209C000980002022-12-08 2:06PM EST98.001.551.681.82+0.35+29.17%1236724.12%
RTX221209C000990002022-12-08 2:06PM EST99.000.780.880.96+0.15+23.81%3616719.53%
RTX221209C001000002022-12-08 2:18PM EST100.000.390.330.40+0.05+14.71%17760118.85%
RTX221209C001010002022-12-08 1:36PM EST101.000.120.080.13+0.02+20.00%4947719.04%
RTX221209C001020002022-12-08 1:51PM EST102.000.060.030.05+0.01+20.00%9630321.29%
RTX221209C001030002022-12-08 11:43AM EST103.000.030.020.03+0.01+50.00%3639725.39%
RTX221209C001040002022-12-08 1:46PM EST104.000.020.000.02-0.01-33.33%4149129.30%
RTX221209C001050002022-12-08 10:08AM EST105.000.010.000.020.00-17934.38%
RTX221209C001060002022-12-06 10:14AM EST106.000.020.000.020.00-26539.84%
RTX221209C001070002022-11-28 3:21PM EST107.000.020.000.030.00-1147.66%
RTX221209C001080002022-11-14 12:57PM EST108.000.060.000.030.00-8453.13%
RTX221209C001100002022-12-06 11:09AM EST110.000.010.000.010.00-2250.00%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX221209P000750002022-11-03 1:45PM EST75.000.130.000.000.00--150.00%
RTX221209P000790002022-11-04 2:33PM EST79.000.190.000.100.00-1010144.53%
RTX221209P000800002022-11-22 3:57PM EST80.000.060.000.010.00-324106.25%
RTX221209P000810002022-11-03 1:45PM EST81.000.290.000.090.00--1128.91%
RTX221209P000820002022-12-06 1:07PM EST82.000.010.000.010.00-1693.75%
RTX221209P000830002022-11-01 1:18PM EST83.000.500.000.090.00--1115.63%
RTX221209P000840002022-11-25 9:48AM EST84.000.070.000.030.00-41093.75%
RTX221209P000850002022-12-05 11:03AM EST85.000.010.000.030.00-42189.06%
RTX221209P000860002022-12-05 9:54AM EST86.000.020.000.030.00-42082.81%
RTX221209P000870002022-12-07 3:35PM EST87.000.010.000.030.00-32576.56%
RTX221209P000880002022-12-06 3:40PM EST88.000.020.000.030.00-22371.09%
RTX221209P000890002022-12-01 3:43PM EST89.000.020.000.030.00-12365.63%
RTX221209P000900002022-12-08 10:32AM EST90.000.010.000.03-0.03-75.00%76259.38%
RTX221209P000910002022-12-01 9:34AM EST91.000.050.000.030.00-241653.91%
RTX221209P000920002022-12-08 1:29PM EST92.000.030.000.020.00-4341650.00%
RTX221209P000930002022-12-07 2:10PM EST93.000.020.000.020.00-126944.53%
RTX221209P000940002022-12-08 1:36PM EST94.000.010.000.02-0.01-50.00%547338.28%
RTX221209P000950002022-12-08 9:31AM EST95.000.030.010.020.00-310732.42%
RTX221209P000960002022-12-08 1:21PM EST96.000.030.020.03-0.06-66.67%111228.13%
RTX221209P000970002022-12-08 10:01AM EST97.000.070.010.11-0.08-53.33%1024829.40%
RTX221209P000980002022-12-08 11:59AM EST98.000.090.080.12-0.31-77.50%1447321.58%
RTX221209P000990002022-12-08 11:59AM EST99.000.300.250.32-0.33-52.38%1231020.12%
RTX221209P001000002022-12-08 11:07AM EST100.000.810.670.78-0.48-37.21%1311120.07%
RTX221209P001010002022-12-07 9:58AM EST101.001.211.371.54-1.22-50.21%18122.27%
RTX221209P001020002022-12-06 9:37AM EST102.001.332.322.470.00-31927.25%
RTX221209P001030002022-12-05 2:22PM EST103.002.753.253.450.00-2033.40%
RTX221209P001110002022-11-28 9:42AM EST111.0013.8511.3011.500.00--074.22%