La bourse ferme dans 4 h 16 min

RTX Corporation (RTX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
104,83-0,14 (-0,13 %)
À la clôture : 04:00PM EDT
107,98 +3,15 (+3,00 %)
Avant Bourse : 07:00AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240726C000850002024-07-09 12:24PM EDT85.0016.550.000.000.00-100.00%
RTX240726C000900002024-07-09 9:35AM EDT90.0010.200.000.000.00--00.00%
RTX240726C000950002024-07-19 1:51PM EDT95.008.100.000.000.00-15160.00%
RTX240726C000960002024-07-15 1:37PM EDT96.006.550.000.000.00-120.00%
RTX240726C000970002024-07-09 11:01AM EDT97.005.120.000.000.00-1500.00%
RTX240726C000980002024-07-24 11:57AM EDT98.007.250.000.000.00-4120.00%
RTX240726C000990002024-07-24 10:38AM EDT99.005.650.000.000.00-4540.00%
RTX240726C001000002024-07-24 3:57PM EDT100.005.600.000.000.00-214060.00%
RTX240726C001010002024-07-24 12:08PM EDT101.005.000.000.000.00-14680.00%
RTX240726C001020002024-07-24 3:54PM EDT102.003.750.000.000.00-2428170.00%
RTX240726C001030002024-07-24 3:38PM EDT103.003.500.000.000.00-341,4170.00%
RTX240726C001040002024-07-24 3:59PM EDT104.002.650.000.000.00-3497210.00%
RTX240726C001050002024-07-24 3:59PM EDT105.002.040.000.000.00-1,1521,6180.78%
RTX240726C001060002024-07-24 3:58PM EDT106.001.700.000.000.00-6681,3903.13%
RTX240726C001070002024-07-24 3:59PM EDT107.001.330.000.000.00-2842,3916.25%
RTX240726C001080002024-07-24 3:59PM EDT108.001.070.000.000.00-1,2471,43812.50%
RTX240726C001090002024-07-24 3:59PM EDT109.000.730.000.000.00-55152812.50%
RTX240726C001100002024-07-24 3:59PM EDT110.000.560.000.000.00-2,0422,01412.50%
RTX240726C001110002024-07-24 3:49PM EDT111.000.460.000.000.00-1,5101,37325.00%
RTX240726C001120002024-07-24 3:57PM EDT112.000.330.000.000.00-17016325.00%
RTX240726C001130002024-07-24 3:58PM EDT113.000.240.000.000.00-21723025.00%
RTX240726C001140002024-07-24 3:43PM EDT114.000.180.000.000.00-4512025.00%
RTX240726C001150002024-07-24 3:58PM EDT115.000.150.000.000.00-19518925.00%
RTX240726C001160002024-07-24 3:30PM EDT116.000.130.000.000.00-185425.00%
RTX240726C001170002024-07-24 3:33PM EDT117.000.100.000.000.00-818825.00%
RTX240726C001180002024-07-24 2:41PM EDT118.000.130.000.000.00-141550.00%
RTX240726C001190002024-07-22 1:05PM EDT119.000.020.000.000.00--1450.00%
RTX240726C001200002024-07-24 2:31PM EDT120.000.080.000.000.00-83350.00%
RTX240726C001220002024-07-18 9:50AM EDT122.000.030.000.000.00-141450.00%
RTX240726C001250002024-07-24 2:47PM EDT125.000.040.000.000.00-14817050.00%
RTX240726C001350002024-07-24 2:19PM EDT135.000.030.000.000.00-1150.00%
RTX240726C001380002024-07-22 3:59PM EDT138.000.010.000.000.00--150.00%
RTX240726C001400002024-07-24 2:05PM EDT140.000.010.000.000.00-22150.00%
RTX240726C001450002024-07-24 2:42PM EDT145.000.010.000.000.00-52760550.00%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240726P000550002024-07-10 10:42AM EDT55.000.010.000.000.00--250.00%
RTX240726P000750002024-07-24 3:52PM EDT75.000.010.000.000.00-4450.00%
RTX240726P000800002024-07-24 11:14AM EDT80.000.010.000.000.00-15415950.00%
RTX240726P000850002024-07-15 2:43PM EDT85.000.060.000.000.00-170050.00%
RTX240726P000870002024-07-17 9:30AM EDT87.000.020.000.000.00--1050.00%
RTX240726P000880002024-07-15 2:38PM EDT88.000.060.000.000.00-23713650.00%
RTX240726P000890002024-07-15 2:39PM EDT89.000.050.000.000.00-2250.00%
RTX240726P000900002024-07-24 3:54PM EDT90.000.400.000.000.00-445350.00%
RTX240726P000910002024-07-24 3:48PM EDT91.000.050.000.000.00-84350.00%
RTX240726P000920002024-07-23 3:46PM EDT92.000.020.000.000.00-105050.00%
RTX240726P000930002024-07-24 3:54PM EDT93.000.790.000.000.00-46450.00%
RTX240726P000940002024-07-24 3:16PM EDT94.000.050.000.000.00-126025.00%
RTX240726P000950002024-07-24 2:51PM EDT95.000.080.000.000.00-4316325.00%
RTX240726P000960002024-07-24 3:50PM EDT96.000.120.000.000.00-3221025.00%
RTX240726P000970002024-07-24 3:57PM EDT97.000.220.000.000.00-8874125.00%
RTX240726P000980002024-07-24 3:59PM EDT98.000.280.000.000.00-3129625.00%
RTX240726P000990002024-07-24 3:58PM EDT99.000.400.000.000.00-80992525.00%
RTX240726P001000002024-07-24 3:58PM EDT100.000.570.000.000.00-52172812.50%
RTX240726P001010002024-07-24 3:59PM EDT101.000.820.000.000.00-40434712.50%
RTX240726P001020002024-07-24 3:59PM EDT102.001.100.000.000.00-33149412.50%
RTX240726P001030002024-07-24 3:58PM EDT103.001.450.000.000.00-2,4493,0846.25%
RTX240726P001040002024-07-24 3:59PM EDT104.001.860.000.000.00-1853053.13%
RTX240726P001050002024-07-24 3:59PM EDT105.002.390.000.000.00-3868640.00%
RTX240726P001060002024-07-24 3:39PM EDT106.002.610.000.000.00-922320.00%
RTX240726P001070002024-07-24 3:52PM EDT107.003.500.000.000.00-81220.00%
RTX240726P001080002024-07-24 3:59PM EDT108.004.200.000.000.00-811010.00%
RTX240726P001090002024-07-16 10:11AM EDT109.006.350.000.000.00-10150.00%
RTX240726P001100002024-07-24 3:46PM EDT110.005.520.000.000.00-520.00%
RTX240726P001110002024-07-24 11:47AM EDT111.006.720.000.000.00-150.00%
RTX240726P001120002024-07-18 11:26AM EDT112.007.050.000.000.00-13130.00%
RTX240726P001130002024-07-18 11:26AM EDT113.007.950.000.000.00-220.00%
RTX240726P001150002024-07-18 11:09AM EDT115.009.900.000.000.00-150.00%