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’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX250321C000600002024-05-09 11:55AM EDT60.0046.0147.6551.250.00-5590.86%
RTX250321C000750002024-05-15 3:05PM EDT75.0031.9129.1033.000.00--258.02%
RTX250321C000800002024-06-05 10:15AM EDT80.0030.1022.1022.550.00-1525.46%
RTX250321C000850002024-06-18 3:28PM EDT85.0022.5917.8519.250.00--228.69%
RTX250321C000900002024-07-02 12:37PM EDT90.0014.3013.8515.250.00-1826.69%
RTX250321C000950002024-07-10 1:25PM EDT95.0010.8111.2012.100.00-408626.48%
RTX250321C001000002024-07-12 3:46PM EDT100.008.508.258.65+0.02+0.24%214723.99%
RTX250321C001050002024-07-11 12:32PM EDT105.006.305.707.000.00-157625.59%
RTX250321C001100002024-07-12 3:50PM EDT110.004.203.654.00+0.10+2.44%1071321.67%
RTX250321C001150002024-07-12 1:42PM EDT115.002.531.692.57+0.18+7.66%347021.03%
RTX250321C001200002024-07-12 3:29PM EDT120.001.601.372.12+0.13+8.84%16322.83%
RTX250321C001250002024-06-14 10:16AM EDT125.001.390.862.250.00-12226.55%
RTX250321C001300002024-07-11 2:33PM EDT130.000.700.511.910.00-1152927.93%
RTX250321C001350002024-07-10 12:00PM EDT135.000.380.001.760.00-24729.84%
RTX250321C001400002024-07-12 11:44AM EDT140.000.310.201.29-0.01-3.12%215129.65%
RTX250321C001450002024-07-12 11:45AM EDT145.000.280.002.31+0.09+47.37%25437.45%
RTX250321C001500002024-07-12 11:43AM EDT150.000.220.082.27+0.01+4.76%23839.53%
RTX250321C001550002024-07-12 11:43AM EDT155.000.230.010.32+0.07+43.75%2027.12%
RTX250321C001600002024-07-12 11:44AM EDT160.000.180.000.34-0.10-35.71%2129.00%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX250321P000550002024-07-12 11:46AM EDT55.000.070.000.61-0.08-53.33%21145.26%
RTX250321P000600002024-07-12 11:44AM EDT60.000.170.002.22-0.02-10.53%2455.20%
RTX250321P000650002024-07-12 11:43AM EDT65.000.250.002.29-0.03-10.71%2849.05%
RTX250321P000700002024-07-12 11:45AM EDT70.000.370.062.12+0.04+12.12%2341.71%
RTX250321P000750002024-07-03 9:46AM EDT75.000.610.510.610.00-21525.14%
RTX250321P000800002024-07-03 9:48AM EDT80.000.930.840.960.00-216523.46%
RTX250321P000850002024-07-08 9:42AM EDT85.001.471.282.340.00-194025.94%
RTX250321P000900002024-07-11 10:51AM EDT90.002.290.992.440.00-167120.89%
RTX250321P000950002024-07-10 9:44AM EDT95.003.673.454.600.00-275922.53%
RTX250321P001000002024-07-05 9:32AM EDT100.005.535.305.600.00-166618.67%
RTX250321P001050002024-07-02 11:08AM EDT105.008.557.708.050.00-132717.60%
RTX250321P001100002024-07-02 12:02PM EDT110.0011.5010.1011.400.00-127117.38%
RTX250321P001150002024-07-12 11:43AM EDT115.0014.7013.6014.95+0.20+1.38%125715.72%
RTX250321P001200002024-06-12 12:03PM EDT120.0014.0518.5019.350.00-215315.60%
RTX250321P001250002024-05-13 12:04PM EDT125.0018.7517.2520.000.00-100.00%