La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 973,59 +791,23 (+1,64 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250221C00060000 | 2024-07-03 12:57PM EDT | 60.00 | 39.80 | 54.65 | 58.35 | 0.00 | - | - | 10 | 0.00% |
| RTX250221C00070000 | 2024-06-25 9:42AM EDT | 70.00 | 32.08 | 42.25 | 46.15 | 0.00 | - | - | 1 | 0.00% |
| RTX250221C00080000 | 2024-08-08 10:12AM EDT | 80.00 | 36.22 | 37.75 | 41.50 | 0.00 | - | - | 1 | 57.28% |
| RTX250221C00085000 | 2024-07-25 2:05PM EDT | 85.00 | 32.14 | 33.25 | 37.10 | 0.00 | - | 1 | 1 | 54.22% |
| RTX250221C00095000 | 2024-08-14 11:08AM EDT | 95.00 | 24.72 | 24.45 | 26.80 | 0.00 | - | 2 | 9 | 39.95% |
| RTX250221C00100000 | 2024-09-03 3:52PM EDT | 100.00 | 23.60 | 20.35 | 21.55 | 0.00 | - | 44 | 67 | 32.79% |
| RTX250221C00105000 | 2024-08-28 1:54PM EDT | 105.00 | 18.88 | 16.85 | 17.40 | 0.00 | - | 11 | 194 | 30.35% |
| RTX250221C00110000 | 2024-08-30 1:31PM EDT | 110.00 | 16.38 | 13.35 | 13.55 | 0.00 | - | 4 | 441 | 28.14% |
| RTX250221C00115000 | 2024-09-06 1:05PM EDT | 115.00 | 10.05 | 9.25 | 10.20 | -0.48 | -4.56% | 10 | 121 | 26.51% |
| RTX250221C00120000 | 2024-09-06 1:01PM EDT | 120.00 | 7.20 | 7.20 | 7.35 | -0.40 | -5.26% | 64 | 229 | 25.15% |
| RTX250221C00125000 | 2024-09-06 12:12PM EDT | 125.00 | 5.00 | 4.15 | 5.10 | -0.45 | -8.26% | 110 | 1,584 | 24.17% |
| RTX250221C00130000 | 2024-09-06 12:55PM EDT | 130.00 | 3.35 | 3.25 | 3.40 | +0.05 | +1.52% | 24 | 2,738 | 23.43% |
| RTX250221C00135000 | 2024-09-03 12:54PM EDT | 135.00 | 2.67 | 2.02 | 2.25 | -0.25 | -8.56% | 1 | 169 | 23.16% |
| RTX250221C00140000 | 2024-08-30 11:31AM EDT | 140.00 | 1.90 | 1.27 | 1.50 | 0.00 | - | 19 | 28 | 23.23% |
| RTX250221C00145000 | 2024-09-04 2:52PM EDT | 145.00 | 1.19 | 0.84 | 0.98 | 0.00 | - | 6 | 14 | 23.28% |
| RTX250221C00150000 | 2024-09-05 3:54PM EDT | 150.00 | 0.74 | 0.35 | 0.67 | 0.00 | - | 1 | 15 | 23.68% |
| RTX250221C00155000 | 2024-09-06 10:15AM EDT | 155.00 | 0.41 | 0.16 | 0.64 | -0.08 | -16.33% | 2 | 20 | 25.83% |
| RTX250221C00160000 | 2024-09-06 10:13AM EDT | 160.00 | 0.34 | 0.12 | 0.35 | +0.01 | +3.03% | 2 | 3 | 24.93% |
| RTX250221C00165000 | 2024-09-06 10:12AM EDT | 165.00 | 0.20 | 0.07 | 0.42 | 0.00 | - | 2 | 3 | 27.83% |
| RTX250221C00170000 | 2024-09-06 1:28PM EDT | 170.00 | 0.13 | 0.04 | 0.36 | -0.10 | -43.48% | 10 | 1 | 28.98% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250221P00055000 | 2024-07-01 9:41AM EDT | 55.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | - | 2 | 70.58% |
| RTX250221P00060000 | 2024-07-11 10:42AM EDT | 60.00 | 0.11 | 0.00 | 2.19 | 0.00 | - | - | 0 | 66.77% |
| RTX250221P00065000 | 2024-07-17 11:28AM EDT | 65.00 | 0.13 | 0.00 | 2.18 | 0.00 | - | 2 | 2 | 59.96% |
| RTX250221P00070000 | 2024-09-06 10:15AM EDT | 70.00 | 0.08 | 0.02 | 1.28 | -0.04 | -33.33% | 2 | 4 | 55.84% |
| RTX250221P00075000 | 2024-09-06 10:14AM EDT | 75.00 | 0.23 | 0.05 | 1.46 | +0.06 | +35.29% | 2 | 3 | 51.51% |
| RTX250221P00080000 | 2024-09-06 10:13AM EDT | 80.00 | 0.21 | 0.09 | 0.33 | -0.04 | -16.00% | 2 | 6 | 32.67% |
| RTX250221P00085000 | 2024-09-06 10:15AM EDT | 85.00 | 0.35 | 0.17 | 1.00 | +0.12 | +52.17% | 2 | 107 | 36.21% |
| RTX250221P00090000 | 2024-09-06 3:53PM EDT | 90.00 | 0.59 | 0.59 | 0.67 | +0.12 | +25.53% | 28 | 466 | 28.22% |
| RTX250221P00095000 | 2024-09-05 3:11PM EDT | 95.00 | 0.80 | 0.90 | 1.00 | 0.00 | - | 3 | 217 | 26.43% |
| RTX250221P00100000 | 2024-09-06 3:20PM EDT | 100.00 | 1.43 | 1.31 | 1.52 | +0.09 | +6.72% | 56 | 232 | 24.89% |
| RTX250221P00105000 | 2024-09-05 2:25PM EDT | 105.00 | 1.91 | 2.13 | 2.43 | 0.00 | - | 4 | 208 | 24.05% |
| RTX250221P00110000 | 2024-09-05 10:33AM EDT | 110.00 | 2.80 | 3.25 | 3.45 | 0.00 | - | 1 | 156 | 22.23% |
| RTX250221P00115000 | 2024-09-06 10:25AM EDT | 115.00 | 4.45 | 4.85 | 5.00 | +0.10 | +2.30% | 3 | 374 | 20.84% |
| RTX250221P00120000 | 2024-09-03 2:28PM EDT | 120.00 | 5.55 | 6.90 | 7.70 | 0.00 | - | 6 | 611 | 21.39% |
| RTX250221P00125000 | 2024-09-03 1:13PM EDT | 125.00 | 7.50 | 9.35 | 10.00 | 0.00 | - | 1 | 130 | 18.77% |
| RTX250221P00130000 | 2024-08-26 9:53AM EDT | 130.00 | 12.24 | 13.15 | 13.45 | 0.00 | - | 2 | 6 | 17.81% |
