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’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240816C000600002024-06-04 12:12PM EDT60.0047.7039.3542.800.00-20132.72%
RTX240816C000650002024-05-16 3:50PM EDT65.0039.9637.9041.750.00-119122152.93%
RTX240816C000700002024-06-21 2:07PM EDT70.0037.8029.9533.650.00-12976.90%
RTX240816C000750002024-05-15 3:04PM EDT75.0030.6028.0531.800.00-2142117.99%
RTX240816C000800002024-05-30 3:05PM EDT80.0026.7019.0023.000.00-295275.54%
RTX240816C000850002024-07-12 3:56PM EDT85.0016.0016.2516.95-1.00-5.88%82,74345.51%
RTX240816C000900002024-07-12 3:01PM EDT90.0012.2510.7512.25+0.55+4.70%556338.57%
RTX240816C000950002024-07-12 2:43PM EDT95.007.347.157.40-0.71-8.82%213,86027.81%
RTX240816C001000002024-07-12 3:36PM EDT100.003.653.503.65-0.30-7.59%503,01423.85%
RTX240816C001050002024-07-12 3:59PM EDT105.001.251.201.30-0.11-8.09%33915,82221.75%
RTX240816C001100002024-07-12 2:46PM EDT110.000.400.350.41-0.05-11.11%7716,43822.27%
RTX240816C001150002024-07-12 2:11PM EDT115.000.150.080.19-0.04-21.05%85,53325.39%
RTX240816C001200002024-07-11 11:10AM EDT120.000.080.050.300.00-1260834.96%
RTX240816C001250002024-07-09 1:48PM EDT125.000.170.030.100.00-142933.99%
RTX240816C001300002024-07-09 3:56PM EDT130.000.100.000.300.00-34847.17%
RTX240816C001350002024-06-07 9:44AM EDT135.000.020.000.710.00-21954.44%
RTX240816C001400002024-04-22 11:31AM EDT140.000.110.021.290.00-228867.63%
RTX240816C001450002024-04-15 9:30AM EDT145.000.450.010.160.00--751.76%
RTX240816C001500002024-07-09 2:20PM EDT150.000.020.002.080.00-102086.52%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240816P000450002024-05-23 1:06PM EDT45.000.020.000.600.00-1010136.91%
RTX240816P000500002024-01-11 10:40AM EDT50.000.160.002.170.00-27156.25%
RTX240816P000550002024-06-13 2:14PM EDT55.000.080.001.270.00-747122.51%
RTX240816P000600002024-04-29 9:30AM EDT60.000.060.000.000.00-210225.00%
RTX240816P000650002024-06-25 10:25AM EDT65.000.130.002.070.00-38143104.93%
RTX240816P000700002024-04-26 1:36PM EDT70.000.040.000.900.00-47374.56%
RTX240816P000750002024-07-09 3:47PM EDT75.000.030.020.040.00-1243241.99%
RTX240816P000800002024-06-12 12:41PM EDT80.000.070.030.060.00-1049935.74%
RTX240816P000850002024-07-12 2:11PM EDT85.000.090.000.10-0.05-35.71%586330.08%
RTX240816P000900002024-07-12 1:09PM EDT90.000.230.210.24+0.03+15.00%171,20825.93%
RTX240816P000950002024-07-12 3:27PM EDT95.000.700.690.74+0.08+12.90%392,63523.46%
RTX240816P001000002024-07-12 1:55PM EDT100.002.052.052.15-0.03-1.44%97612,25022.07%
RTX240816P001050002024-07-11 3:45PM EDT105.004.704.855.050.00-61,13022.05%
RTX240816P001100002024-07-10 2:13PM EDT110.0010.498.0511.050.00-314743.37%
RTX240816P001250002024-06-06 9:30AM EDT125.0016.6522.8526.750.00--156.30%