La bourse est fermée

RTX Corporation (RTX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
104,27-0,76 (-0,72 %)
À partir de 12:37PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240614C000880002024-05-15 2:52PM EDT88.0018.1016.1516.300.00-200143.75%
RTX240614C000900002024-06-03 10:57AM EDT90.0017.6514.1014.650.00-11153.91%
RTX240614C000950002024-05-08 1:50PM EDT95.009.0011.5015.350.00--0382.81%
RTX240614C000960002024-06-07 10:33AM EDT96.0012.488.109.450.00-22142.58%
RTX240614C000980002024-06-13 10:19AM EDT98.007.276.106.300.00-1160.16%
RTX240614C000990002024-06-03 2:53PM EDT99.008.655.155.300.00-4451.95%
RTX240614C001000002024-06-13 9:40AM EDT100.006.304.154.450.00-12264.65%
RTX240614C001010002024-06-14 11:36AM EDT101.003.253.153.60-3.78-53.77%2765.14%
RTX240614C001020002024-06-14 10:18AM EDT102.001.822.162.30-1.46-44.51%64825.78%
RTX240614C001030002024-06-14 11:58AM EDT103.001.341.031.30-2.81-67.71%56116.41%
RTX240614C001040002024-06-14 12:18PM EDT104.000.360.360.42-0.83-69.75%1402412.11%
RTX240614C001050002024-06-14 11:53AM EDT105.000.020.030.06-0.56-96.55%13021613.28%
RTX240614C001060002024-06-14 10:37AM EDT106.000.060.000.01-0.07-53.85%2322316.41%
RTX240614C001070002024-06-13 3:55PM EDT107.000.030.000.010.00-22270124.22%
RTX240614C001080002024-06-14 10:36AM EDT108.000.010.000.01-0.01-50.00%581631.25%
RTX240614C001090002024-06-14 9:38AM EDT109.000.010.000.010.00-649138.28%
RTX240614C001100002024-06-13 3:20PM EDT110.000.010.000.01-0.02-66.67%1327745.31%
RTX240614C001110002024-06-13 3:48PM EDT111.000.020.000.010.00-2410951.56%
RTX240614C001120002024-06-12 11:32AM EDT112.000.030.000.190.00-253182.42%
RTX240614C001130002024-06-12 2:45PM EDT113.000.010.001.270.00-791146.78%
RTX240614C001140002024-06-11 11:44AM EDT114.000.020.001.270.00-15157.23%
RTX240614C001150002024-06-13 9:40AM EDT115.000.010.000.070.00-33389.84%
RTX240614C001170002024-06-10 9:43AM EDT117.000.020.001.270.00--1186.91%
RTX240614C001180002024-06-12 12:16PM EDT118.000.010.001.270.00--1196.48%
RTX240614C001190002024-06-12 10:07AM EDT119.000.010.001.270.00--4205.66%
RTX240614C001200002024-06-11 3:47PM EDT120.000.010.001.270.00-2672214.65%
RTX240614C001210002024-06-11 10:17AM EDT121.000.010.001.270.00--1223.63%
RTX240614C001220002024-06-10 10:33AM EDT122.000.010.001.270.00--75232.23%
RTX240614C001250002024-06-10 3:42PM EDT125.000.010.000.030.00-10506137.50%
RTX240614C001300002024-06-05 10:16AM EDT130.000.010.002.130.00--11339.65%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240614P000850002024-06-04 12:45PM EDT85.000.010.000.050.00-1628165.63%
RTX240614P000870002024-06-05 10:15AM EDT87.000.010.001.270.00--11269.92%
RTX240614P000900002024-06-13 3:18PM EDT90.000.020.001.260.00-1278230.66%
RTX240614P000910002024-06-10 12:57PM EDT91.000.010.001.250.00--1217.38%
RTX240614P000920002024-05-13 9:30AM EDT92.000.350.001.270.00-11205.47%
RTX240614P000930002024-06-11 12:17PM EDT93.000.010.001.240.00--1191.21%
RTX240614P000940002024-05-07 11:53AM EDT94.000.120.001.280.00--10180.08%
RTX240614P000950002024-06-03 3:59PM EDT95.000.080.001.270.00-35166.60%
RTX240614P000960002024-05-17 12:04PM EDT96.000.070.001.270.00-11153.52%
RTX240614P000970002024-05-13 9:30AM EDT97.000.410.000.220.00-1287.11%
RTX240614P000980002024-06-13 3:41PM EDT98.000.020.001.280.00-172180127.34%
RTX240614P000990002024-06-14 12:07PM EDT99.000.010.010.74-0.02-66.67%318793.95%
RTX240614P001000002024-06-14 12:00PM EDT100.000.010.010.11-0.03-75.00%817056.84%
RTX240614P001010002024-06-13 3:41PM EDT101.000.040.010.750.00-10912268.75%
RTX240614P001020002024-06-14 11:19AM EDT102.000.030.010.05-0.05-62.50%149628.91%
RTX240614P001030002024-06-14 11:29AM EDT103.000.070.020.05-0.06-46.15%6113718.56%
RTX240614P001040002024-06-14 11:42AM EDT104.000.180.130.19+0.03+20.00%671,29114.06%
RTX240614P001050002024-06-14 11:22AM EDT105.001.080.601.07+0.64+145.45%5927229.30%
RTX240614P001060002024-06-14 11:46AM EDT106.001.841.741.99+0.78+73.58%4821639.26%
RTX240614P001070002024-06-14 12:07PM EDT107.002.852.733.05+0.56+24.45%965155.86%
RTX240614P001080002024-06-14 10:43AM EDT108.004.303.703.90+2.04+90.27%1511455.47%
RTX240614P001090002024-06-14 10:43AM EDT109.005.004.704.85+1.37+37.74%175560.16%
RTX240614P001100002024-06-14 10:43AM EDT110.006.405.256.15+3.53+123.00%6197.85%
RTX240614P001110002024-06-14 10:43AM EDT111.007.406.656.90+3.58+93.72%1064.45%
RTX240614P001140002024-06-13 2:40PM EDT114.008.359.709.950.00-5298.44%
RTX240614P001180002024-06-13 2:40PM EDT118.0012.1513.6514.650.00-120175.59%
RTX240614P001200002024-06-13 2:40PM EDT120.0014.0115.6515.900.00-73126.56%