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 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX250620C000450002024-05-10 11:17AM EDT45.0060.9761.5065.950.00-35103.47%
RTX250620C000500002024-03-18 1:24PM EDT50.0044.5149.0054.000.00-5163.95%
RTX250620C000600002024-05-13 12:03PM EDT60.0047.8046.0550.500.00-51372.47%
RTX250620C000650002024-05-02 3:08PM EDT65.0037.7542.0047.000.00-1669.91%
RTX250620C000700002024-05-10 12:47PM EDT70.0037.9238.0042.300.00-11364.83%
RTX250620C000750002024-03-07 3:01PM EDT75.0020.4029.9530.500.00-111340.06%
RTX250620C000800002024-07-10 12:56PM EDT80.0023.2523.0025.100.00-46632.94%
RTX250620C000850002024-07-02 1:28PM EDT85.0019.1019.8021.000.00-522530.70%
RTX250620C000900002024-07-12 1:22PM EDT90.0016.1814.0516.40-0.32-1.94%113026.42%
RTX250620C000950002024-07-11 1:49PM EDT95.0013.6012.6013.950.00-328127.78%
RTX250620C001000002024-07-11 3:17PM EDT100.0010.209.5011.000.00-327426.65%
RTX250620C001050002024-07-11 11:13AM EDT105.007.407.107.450.00-11,19223.08%
RTX250620C001100002024-07-12 11:39AM EDT110.005.385.105.40+0.63+13.26%414922.33%
RTX250620C001150002024-07-09 3:21PM EDT115.003.753.453.800.00-128421.71%
RTX250620C001200002024-07-11 11:47AM EDT120.002.552.362.68-0.02-0.78%11,34321.47%
RTX250620C001250002024-07-11 1:57PM EDT125.001.951.412.210.00-316822.61%
RTX250620C001300002024-07-05 12:18PM EDT130.001.010.901.620.00-230922.73%
RTX250620C001350002024-07-08 11:43AM EDT135.000.760.601.400.00-237623.94%
RTX250620C001400002024-07-08 11:39AM EDT140.000.570.000.770.00-23522.39%
RTX250620C001450002024-07-08 11:35AM EDT145.000.380.001.990.00-2830.72%
RTX250620C001500002024-07-11 11:01AM EDT150.000.300.070.490.00-220123.57%
RTX250620C001550002024-07-12 11:40AM EDT155.000.240.002.320.00-2135.94%
RTX250620C001600002024-07-08 11:38AM EDT160.000.200.002.260.00-22237.42%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX250620P000450002024-04-23 9:49AM EDT45.000.200.000.000.00-15012.50%
RTX250620P000500002024-04-26 11:57AM EDT50.000.220.001.700.00-2455.88%
RTX250620P000550002024-06-17 3:06PM EDT55.000.190.002.300.00-23954.04%
RTX250620P000600002024-07-12 11:40AM EDT60.000.400.001.80+0.08+25.00%25344.46%
RTX250620P000650002024-07-08 1:59PM EDT65.000.460.002.540.00-516743.48%
RTX250620P000700002024-05-08 10:22AM EDT70.000.730.110.750.00-110426.72%
RTX250620P000750002024-07-10 1:54PM EDT75.001.060.901.100.00-213225.10%
RTX250620P000800002024-07-12 1:21PM EDT80.001.491.322.04+0.02+1.36%218325.64%
RTX250620P000850002024-07-10 3:54PM EDT85.002.151.762.35-0.16-6.93%1035522.28%
RTX250620P000900002024-07-08 2:19PM EDT90.003.352.453.300.00-138320.76%
RTX250620P000950002024-07-10 1:17PM EDT95.004.904.055.300.00-169521.27%
RTX250620P001000002024-07-11 1:46PM EDT100.006.205.156.650.00-260318.72%
RTX250620P001050002024-07-03 12:21PM EDT105.009.007.759.050.00-1017917.67%
RTX250620P001100002024-07-11 11:31AM EDT110.0011.7010.6012.050.00-19016.75%
RTX250620P001150002024-07-09 2:58PM EDT115.0015.3014.1016.550.00-11418.87%
RTX250620P001200002024-07-01 12:40PM EDT120.0020.6017.0020.450.00-116918.20%
RTX250620P001250002024-06-14 1:44PM EDT125.0021.0522.5525.000.00-1518.95%