La bourse est fermée

RTX Corporation (RTX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
101,28-0,44 (-0,43 %)
À la clôture : 04:00PM EDT
101,30 +0,02 (+0,02 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240719C000650002024-07-12 10:18AM EDT65.0036.9134.6538.35-3.84-9.42%1010170.12%
RTX240719C000800002024-06-28 10:13AM EDT80.0020.5519.6023.250.00-4492.19%
RTX240719C000850002024-07-12 11:28AM EDT85.0017.4214.7018.45-2.43-12.24%22483.01%
RTX240719C000900002024-07-11 2:57PM EDT90.0011.8511.3011.550.00-816,03951.95%
RTX240719C000940002024-07-02 10:13AM EDT94.006.305.759.200.00--387.01%
RTX240719C000950002024-07-12 2:41PM EDT95.006.796.306.60-0.21-3.00%317,32439.50%
RTX240719C000960002024-07-09 12:18PM EDT96.005.474.156.600.00-1260.79%
RTX240719C000970002024-07-11 10:48AM EDT97.004.754.106.550.00-13074.07%
RTX240719C000980002024-07-11 12:18PM EDT98.003.682.514.10-0.36-8.91%15737.38%
RTX240719C000990002024-07-12 11:53AM EDT99.002.652.332.83-0.65-19.70%164625.39%
RTX240719C001000002024-07-12 2:47PM EDT100.001.801.531.87-0.15-7.69%241,26720.07%
RTX240719C001010002024-07-12 3:53PM EDT101.001.131.091.19-0.52-31.52%13777118.68%
RTX240719C001020002024-07-12 3:53PM EDT102.000.620.550.81-0.16-20.51%10353420.19%
RTX240719C001030002024-07-12 3:56PM EDT103.000.320.270.37-0.23-41.82%45646317.80%
RTX240719C001040002024-07-12 2:57PM EDT104.000.200.120.17-0.05-20.00%2627617.38%
RTX240719C001050002024-07-12 3:48PM EDT105.000.070.050.09-0.07-50.00%20110,38118.26%
RTX240719C001060002024-07-11 3:54PM EDT106.000.090.020.08+0.01+12.50%446521.29%
RTX240719C001070002024-07-11 2:48PM EDT107.000.070.020.180.00-2932129.69%
RTX240719C001080002024-07-09 10:52AM EDT108.000.080.020.100.00-4038229.10%
RTX240719C001090002024-07-01 12:02PM EDT109.000.290.000.550.00-10450.34%
RTX240719C001100002024-07-12 1:45PM EDT110.000.030.020.12-0.02-40.00%14817,04836.91%
RTX240719C001110002024-07-11 10:38AM EDT111.000.160.010.050.00-121134.18%
RTX240719C001120002024-06-24 2:51PM EDT112.000.080.010.540.00--1451.66%
RTX240719C001150002024-07-10 2:45PM EDT115.000.020.010.200.00-121,41150.59%
RTX240719C001200002024-07-12 2:34PM EDT120.000.030.010.06-0.03-50.00%81,95254.30%
RTX240719C001250002024-07-08 2:24PM EDT125.000.010.000.200.00-51,19275.98%
RTX240719C001300002024-07-08 11:17AM EDT130.000.010.000.150.00-31,16283.98%
RTX240719C001350002024-05-09 3:20PM EDT135.000.120.010.120.00-2292.58%
RTX240719C001500002024-06-28 12:40PM EDT150.000.030.000.010.00-15893.75%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240719P000700002024-05-13 2:40PM EDT70.000.030.000.050.00-55107.03%
RTX240719P000750002024-04-18 11:56AM EDT75.000.080.011.490.00--0158.59%
RTX240719P000800002024-07-08 2:23PM EDT80.000.010.001.270.00-714125.88%
RTX240719P000850002024-07-12 11:45AM EDT85.000.020.000.020.00-240553.13%
RTX240719P000900002024-07-11 10:21AM EDT90.000.020.000.030.00-11,67539.84%
RTX240719P000930002024-06-24 1:32PM EDT93.000.020.001.290.00--160.21%
RTX240719P000940002024-06-27 3:31PM EDT94.000.110.000.120.00--1134.57%
RTX240719P000950002024-07-11 1:55PM EDT95.000.050.020.050.00-42,92925.78%
RTX240719P000960002024-07-11 2:27PM EDT96.000.150.020.550.00-101,10541.90%
RTX240719P000970002024-07-11 2:46PM EDT97.000.070.040.100.00-59221.68%
RTX240719P000980002024-07-12 9:59AM EDT98.000.080.070.13-0.02-20.00%136718.95%
RTX240719P000990002024-07-12 3:39PM EDT99.000.150.170.25-0.04-21.05%4069318.16%
RTX240719P001000002024-07-12 2:48PM EDT100.000.400.360.45+0.08+25.00%3606,41017.21%
RTX240719P001010002024-07-12 3:49PM EDT101.000.700.680.81+0.10+16.67%761,03016.90%
RTX240719P001020002024-07-12 2:41PM EDT102.001.031.071.32-0.01-0.96%141,13616.31%
RTX240719P001030002024-07-12 2:01PM EDT103.001.771.862.04+0.08+4.73%211616.65%
RTX240719P001040002024-07-11 1:22PM EDT104.002.122.553.250.00-57026.76%
RTX240719P001050002024-07-11 3:53PM EDT105.003.502.944.500.00-52,46837.70%
RTX240719P001060002024-07-12 9:37AM EDT106.004.804.205.80+0.18+3.90%2349.56%
RTX240719P001070002024-07-12 2:05PM EDT107.005.644.056.10-0.31-5.21%11736.82%
RTX240719P001080002024-06-27 9:39AM EDT108.006.654.808.300.00--070.85%
RTX240719P001090002024-06-25 1:19PM EDT109.006.756.559.350.00--077.00%
RTX240719P001100002024-07-03 11:49AM EDT110.0010.606.9510.300.00-31780.81%
RTX240719P001110002024-06-27 3:20PM EDT111.0010.477.6511.500.00--090.09%
RTX240719P001130002024-06-28 9:48AM EDT113.0012.259.7013.500.00-3399.37%
RTX240719P001150002024-06-03 11:29AM EDT115.007.7512.6016.050.00-4075.20%
RTX240719P001250002024-06-25 3:30PM EDT125.0023.0521.8525.450.00--0145.51%