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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX250117C000400002024-04-10 1:36PM EDT40.0061.3064.6068.450.00-24135.44%
RTX250117C000450002024-05-10 11:17AM EDT45.0060.8961.7565.600.00-235138.99%
RTX250117C000500002024-07-09 9:47AM EDT50.0051.1249.8053.600.00-36955.13%
RTX250117C000550002024-04-29 1:42PM EDT55.0047.8048.5552.400.00-54288.86%
RTX250117C000600002024-07-08 9:31AM EDT60.0041.7039.9043.850.00-131666.71%
RTX250117C000650002024-06-26 3:26PM EDT65.0037.0035.0539.000.00-35759.91%
RTX250117C000700002024-07-02 1:44PM EDT70.0031.3430.2534.200.00-142153.74%
RTX250117C000750002024-07-08 11:12AM EDT75.0027.1425.6029.400.00-252647.71%
RTX250117C000800002024-07-11 12:31PM EDT80.0023.4022.5022.850.00-222,18631.51%
RTX250117C000850002024-07-12 10:48AM EDT85.0018.4917.9518.35+0.79+4.46%44,45828.49%
RTX250117C000900002024-07-12 2:18PM EDT90.0014.2813.3514.85-0.22-1.52%219,42929.11%
RTX250117C000950002024-07-11 10:12AM EDT95.0010.2510.1511.400.00-12,84627.96%
RTX250117C001000002024-07-12 3:03PM EDT100.007.437.107.35-0.18-2.37%24,14923.18%
RTX250117C001050002024-07-12 3:59PM EDT105.004.644.555.40-0.46-9.02%178,08224.02%
RTX250117C001100002024-07-12 11:41AM EDT110.002.852.712.93-0.25-8.06%74,08221.00%
RTX250117C001150002024-07-12 3:48PM EDT115.001.631.531.72-0.12-6.86%57,87320.53%
RTX250117C001200002024-07-12 3:29PM EDT120.000.920.830.95-0.08-8.00%224,03520.13%
RTX250117C001250002024-07-10 1:00PM EDT125.000.460.280.520.00-101,37620.03%
RTX250117C001300002024-07-10 12:46PM EDT130.000.280.260.320.00-698920.56%
RTX250117C001350002024-07-12 11:00AM EDT135.000.260.080.45+0.08+44.44%215524.56%
RTX250117C001400002024-07-12 11:01AM EDT140.000.200.050.27+0.04+25.00%239924.46%
RTX250117C001450002024-07-05 10:11AM EDT145.000.130.040.150.00-228124.17%
RTX250117C001500002024-07-08 11:54AM EDT150.000.160.030.200.00-21,75127.20%
RTX250117C001550002024-07-10 2:56PM EDT155.000.050.020.460.00-211033.40%
RTX250117C001600002024-07-02 3:59PM EDT160.000.040.001.050.00-44741.69%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX250117P000400002024-04-19 9:30AM EDT40.000.040.000.210.00-124357.03%
RTX250117P000450002024-06-28 9:30AM EDT45.000.050.010.090.00-158149.32%
RTX250117P000500002024-06-21 10:43AM EDT50.000.080.010.370.00-242253.91%
RTX250117P000550002024-06-18 1:36PM EDT55.000.070.002.130.00-21,04459.20%
RTX250117P000600002024-07-08 12:02PM EDT60.000.090.000.750.00-23,31947.95%
RTX250117P000650002024-07-12 11:05AM EDT65.000.100.052.20-0.01-9.09%23,47255.91%
RTX250117P000700002024-07-12 11:03AM EDT70.000.270.081.46+0.05+22.73%23,67842.93%
RTX250117P000750002024-07-12 11:02AM EDT75.000.360.151.25+0.04+12.50%23,20235.06%
RTX250117P000800002024-07-11 12:40PM EDT80.000.510.470.570.00-34,94223.57%
RTX250117P000850002024-07-12 1:33PM EDT85.000.920.861.06-0.12-11.54%208,03022.47%
RTX250117P000900002024-07-12 1:14PM EDT90.001.661.512.25+0.06+3.75%14,37823.23%
RTX250117P000950002024-07-10 2:24PM EDT95.003.282.572.900.00-952,29519.47%
RTX250117P001000002024-07-12 10:21AM EDT100.004.603.554.70+0.10+2.22%963,12318.42%
RTX250117P001050002024-07-10 1:40PM EDT105.007.806.057.650.00-162,73218.92%
RTX250117P001100002024-07-11 10:56AM EDT110.0010.109.3010.600.00-11,21516.85%
RTX250117P001150002024-07-01 12:55PM EDT115.0015.6514.2015.300.00-13919.89%
RTX250117P001200002024-06-18 11:39AM EDT120.0015.3018.3019.350.00-13117.99%
RTX250117P001250002024-06-28 10:33AM EDT125.0024.5821.8025.550.00-1028.57%
RTX250117P001500002023-08-07 11:29AM EDT150.0064.5366.1566.600.00-10106.55%