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’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX241115C000800002024-06-26 12:07PM EDT80.0022.5020.6524.400.00-8010049.84%
RTX241115C000850002024-07-08 3:18PM EDT85.0017.3616.0018.050.00-12032.85%
RTX241115C000900002024-07-12 11:23AM EDT90.0013.6012.9014.20+0.63+4.86%115132.18%
RTX241115C000950002024-07-12 3:43PM EDT95.009.408.659.50-0.45-4.57%471,21825.37%
RTX241115C001000002024-07-12 2:43PM EDT100.006.056.006.20-0.30-4.72%3454623.48%
RTX241115C001050002024-07-12 3:35PM EDT105.003.753.503.70-0.15-3.85%2690022.17%
RTX241115C001100002024-07-12 2:41PM EDT110.002.031.812.06-0.22-9.78%182,69821.51%
RTX241115C001150002024-07-12 12:01PM EDT115.000.980.931.05-0.28-22.22%171,61221.02%
RTX241115C001200002024-07-12 12:29PM EDT120.000.450.440.55-0.10-18.18%12,42521.23%
RTX241115C001250002024-07-10 12:50PM EDT125.000.260.200.540.00-2112,54724.76%
RTX241115C001300002024-07-11 10:19AM EDT130.000.260.142.280.00-222641.90%
RTX241115C001350002024-07-11 10:18AM EDT135.000.180.041.380.00-23339.33%
RTX241115C001400002024-07-10 9:41AM EDT140.000.130.041.350.00-214842.44%
RTX241115C001450002024-07-09 3:49PM EDT145.000.070.030.250.00-2232.08%
RTX241115C001500002024-05-22 10:21AM EDT150.000.070.020.380.00-1137.11%
RTX241115C001550002024-05-22 10:21AM EDT155.000.080.002.110.00--157.74%
RTX241115C001600002024-06-25 1:14PM EDT160.000.010.001.850.00-1358.52%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX241115P000600002024-04-25 11:34AM EDT60.000.100.002.000.00-2062.82%
RTX241115P000650002024-05-07 10:51AM EDT65.000.130.020.150.00-2437.70%
RTX241115P000700002024-07-10 9:42AM EDT70.000.140.002.210.00-22459.79%
RTX241115P000750002024-07-11 10:19AM EDT75.000.230.081.480.00-21245.17%
RTX241115P000800002024-07-12 11:05AM EDT80.000.360.181.00+0.01+2.86%242133.57%
RTX241115P000850002024-07-12 10:41AM EDT85.000.570.511.87+0.03+5.56%541033.57%
RTX241115P000900002024-07-12 3:03PM EDT90.001.091.031.28-0.06-5.22%123922.49%
RTX241115P000950002024-07-12 2:35PM EDT95.002.122.082.40+0.19+9.84%381,16021.39%
RTX241115P001000002024-07-12 12:45PM EDT100.003.953.854.00+0.30+8.22%41,23719.57%
RTX241115P001050002024-07-05 1:45PM EDT105.006.905.806.600.00-3190218.63%
RTX241115P001100002024-07-12 10:24AM EDT110.009.509.3510.20-0.30-3.06%119318.53%
RTX241115P001150002024-06-24 12:31PM EDT115.009.4013.1015.200.00-140623.76%
RTX241115P001200002024-06-07 12:52PM EDT120.0012.3517.8521.700.00-1437.06%