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’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240920C000450002023-12-26 10:51AM EDT45.0038.8043.7047.650.00-220.00%
RTX240920C000500002023-11-21 3:33PM EDT50.0029.5031.0534.050.00--10.00%
RTX240920C000600002024-06-03 3:34PM EDT60.0047.8839.2542.600.00-1090.36%
RTX240920C000650002024-07-12 10:18AM EDT65.0037.2234.8538.60-1.87-4.78%10461.28%
RTX240920C000700002024-03-27 12:36PM EDT70.0028.2530.0533.950.00-759258.55%
RTX240920C000750002024-04-10 3:43PM EDT75.0027.2529.9033.800.00-265100.51%
RTX240920C000800002024-07-12 11:31AM EDT80.0022.0720.0523.40+0.07+0.32%173457.52%
RTX240920C000850002024-06-27 10:11AM EDT85.0017.0015.3018.900.00-365251.59%
RTX240920C000900002024-07-12 11:05AM EDT90.0012.6011.9012.35+0.40+3.28%12,23028.22%
RTX240920C000950002024-07-12 11:30AM EDT95.007.846.658.80-0.71-8.30%111,13229.48%
RTX240920C001000002024-07-12 12:10PM EDT100.004.534.104.35+0.05+1.12%503,87720.90%
RTX240920C001050002024-07-12 3:46PM EDT105.001.941.642.00-0.06-3.00%706,00519.73%
RTX240920C001100002024-07-12 3:58PM EDT110.000.650.670.82-0.11-14.47%994,08419.68%
RTX240920C001150002024-07-12 10:04AM EDT115.000.250.230.29-0.03-10.71%106,29319.70%
RTX240920C001200002024-07-12 1:03PM EDT120.000.140.100.400.00-151,93826.37%
RTX240920C001250002024-07-12 11:07AM EDT125.000.150.030.22+0.07+87.50%21,73527.49%
RTX240920C001300002024-07-03 10:40AM EDT130.000.050.010.300.00-27333.35%
RTX240920C001350002024-06-10 12:08PM EDT135.000.050.050.070.00-521629.59%
RTX240920C001400002024-06-24 9:43AM EDT140.000.060.050.670.00-114748.05%
RTX240920C001450002024-04-22 11:27AM EDT145.000.170.011.150.00-2250.34%
RTX240920C001500002024-04-26 12:12PM EDT150.000.020.001.820.00-201059.35%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240920P000400002024-05-23 1:07PM EDT40.000.020.000.440.00-2033104.30%
RTX240920P000450002024-01-16 1:31PM EDT45.000.130.000.300.00-2586.91%
RTX240920P000500002024-01-17 10:42AM EDT50.000.200.000.000.00-2625.00%
RTX240920P000550002024-05-22 3:32PM EDT55.000.050.000.080.00-13856.25%
RTX240920P000600002024-06-28 2:30PM EDT60.000.080.001.280.00-217776.12%
RTX240920P000650002024-06-27 10:08AM EDT65.000.080.012.150.00-125675.02%
RTX240920P000700002024-07-05 1:53PM EDT70.000.070.051.200.00-122,33856.67%
RTX240920P000750002024-06-28 10:06AM EDT75.000.070.000.800.00-22,02850.98%
RTX240920P000800002024-07-12 11:07AM EDT80.000.140.041.00-0.03-17.65%21,46345.02%
RTX240920P000850002024-07-11 10:17AM EDT85.000.240.150.490.00-25,98329.61%
RTX240920P000900002024-07-12 11:42AM EDT90.000.410.370.45+0.06+17.14%111,48821.49%
RTX240920P000950002024-07-12 11:29AM EDT95.001.040.991.17+0.03+2.97%33,04620.04%
RTX240920P001000002024-07-12 3:20PM EDT100.002.452.502.73-0.02-0.81%207,22418.96%
RTX240920P001050002024-07-11 2:30PM EDT105.005.505.055.50+0.57+11.56%11,63818.40%
RTX240920P001100002024-07-02 12:01PM EDT110.0010.008.2010.100.00-1878924.12%
RTX240920P001150002024-07-02 2:46PM EDT115.0014.9811.9015.650.00-7501,05735.34%
RTX240920P001200002024-07-12 11:31AM EDT120.0018.6916.9020.55-1.29-6.46%1041.04%
RTX240920P001250002024-05-06 9:47AM EDT125.0023.4514.8517.700.00-900.00%