La bourse ferme dans 51 min

RTX Corporation (RTX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,59-0,08 (-0,09 %)
À partir de 10:39AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240301C000550002024-02-13 10:16AM EST55.0036.000.000.000.00-100.00%
RTX240301C000770002024-01-24 2:12PM EST77.0011.4011.8514.700.00-10252.34%
RTX240301C000790002024-02-29 10:29AM EST79.0010.500.000.000.00-110.00%
RTX240301C000800002024-02-29 10:29AM EST80.009.500.000.000.00-190.00%
RTX240301C000810002024-02-29 9:51AM EST81.009.130.000.000.00-120.00%
RTX240301C000820002024-02-12 3:01PM EST82.009.620.000.000.00-100.00%
RTX240301C000840002024-02-12 3:03PM EST84.007.850.000.000.00-110.00%
RTX240301C000850002024-02-29 2:36PM EST85.004.770.000.000.00-4100.00%
RTX240301C000860002024-02-28 2:39PM EST86.003.900.000.000.00-130.00%
RTX240301C000870002024-02-23 1:50PM EST87.003.350.000.000.00-160.00%
RTX240301C000880002024-02-29 1:47PM EST88.001.830.000.000.00-2190.00%
RTX240301C000890002024-02-29 3:58PM EST89.000.890.000.000.00-1122680.00%
RTX240301C000900002024-02-29 3:59PM EST90.000.180.000.000.00-1734073.13%
RTX240301C000910002024-02-29 3:59PM EST91.000.030.000.000.00-3006316.25%
RTX240301C000920002024-02-29 3:31PM EST92.000.030.000.000.00-6798512.50%
RTX240301C000930002024-02-29 3:59PM EST93.000.010.000.000.00-4654725.00%
RTX240301C000940002024-02-28 3:39PM EST94.000.020.000.000.00-15532025.00%
RTX240301C000950002024-02-29 3:58PM EST95.000.020.000.000.00-1271825.00%
RTX240301C000960002024-02-26 12:43PM EST96.000.010.000.000.00-120125.00%
RTX240301C000970002024-02-27 2:02PM EST97.000.010.000.000.00-126850.00%
RTX240301C000980002024-02-28 9:55AM EST98.000.020.000.000.00-28550.00%
RTX240301C000990002024-02-27 1:32PM EST99.000.010.000.000.00-71750.00%
RTX240301C001000002024-02-28 3:02PM EST100.000.010.000.000.00-324950.00%
RTX240301C001010002024-02-26 10:14AM EST101.000.350.000.000.00-1250.00%
RTX240301C001050002024-02-26 2:05PM EST105.000.010.000.000.00-22050.00%
RTX240301C001100002024-02-27 1:25PM EST110.000.010.000.000.00-1250.00%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240301P000740002024-02-14 1:28PM EST74.000.010.000.000.00-11250.00%
RTX240301P000750002024-01-23 3:51PM EST75.000.080.000.750.00-114241.60%
RTX240301P000760002024-01-16 10:26AM EST76.000.350.000.050.00--1139.06%
RTX240301P000770002024-02-09 1:07PM EST77.000.050.000.000.00-1550.00%
RTX240301P000780002024-02-14 1:27PM EST78.000.050.000.000.00-16150.00%
RTX240301P000790002024-01-30 9:43AM EST79.000.100.000.000.00-1850.00%
RTX240301P000800002024-02-22 11:00AM EST80.000.150.000.000.00-43850.00%
RTX240301P000810002024-02-05 9:40AM EST81.000.070.000.000.00-11050.00%
RTX240301P000820002024-02-27 1:25PM EST82.000.010.000.000.00-2650.00%
RTX240301P000830002024-02-28 11:52AM EST83.000.020.000.000.00-237425.00%
RTX240301P000840002024-02-28 2:00PM EST84.000.030.000.000.00-607825.00%
RTX240301P000850002024-02-28 9:30AM EST85.000.040.000.000.00-11225.00%
RTX240301P000860002024-02-29 3:46PM EST86.000.010.000.000.00-13825.00%
RTX240301P000870002024-02-28 3:32PM EST87.000.040.000.000.00-214012.50%
RTX240301P000880002024-02-29 3:01PM EST88.000.030.000.000.00-5925512.50%
RTX240301P000890002024-02-29 3:57PM EST89.000.090.000.000.00-4,3106,2803.13%
RTX240301P000900002024-02-29 3:58PM EST90.000.440.000.000.00-361,2670.00%
RTX240301P000910002024-02-29 12:36PM EST91.001.160.000.000.00-133790.00%
RTX240301P000920002024-02-29 3:48PM EST92.002.100.000.000.00-21160.00%
RTX240301P000930002024-02-23 10:46AM EST93.002.770.000.000.00-370.00%
RTX240301P000950002024-02-27 10:21AM EST95.005.300.000.000.00-110.00%
RTX240301P000960002024-01-25 10:31AM EST96.006.054.607.450.00-11170.51%
RTX240301P001020002024-02-26 9:44AM EST102.0011.550.000.000.00-200.00%