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’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX260116C000400002024-05-15 1:22PM EDT40.0066.0062.0067.000.00-11766.89%
RTX260116C000450002023-11-07 11:11AM EDT45.0038.3435.8538.200.00-130.00%
RTX260116C000500002024-06-24 3:50PM EDT50.0053.0049.5054.500.00-39353.14%
RTX260116C000550002024-06-05 3:40PM EDT55.0054.5544.0048.500.00-21442.07%
RTX260116C000600002024-06-14 11:53AM EDT60.0043.6540.5045.000.00-35444.23%
RTX260116C000650002024-06-12 2:21PM EDT65.0044.1637.5539.550.00-17537.33%
RTX260116C000700002024-07-09 10:41AM EDT70.0034.0033.5535.350.00-2030135.65%
RTX260116C000750002024-07-05 1:48PM EDT75.0028.9029.4030.150.00-835830.40%
RTX260116C000800002024-07-12 3:41PM EDT80.0026.0325.4027.00+0.03+0.12%331331.40%
RTX260116C000850002024-07-12 11:31AM EDT85.0021.9521.9022.45+0.14+0.64%137227.92%
RTX260116C000900002024-07-12 3:58PM EDT90.0018.7018.4518.950.00-357626.77%
RTX260116C000950002024-07-01 12:57PM EDT95.0014.6715.3016.250.00-127226.81%
RTX260116C001000002024-07-11 12:44PM EDT100.0013.0012.5012.950.00-101,05724.97%
RTX260116C001050002024-07-12 11:33AM EDT105.0010.3010.0510.45+0.15+1.48%7576624.21%
RTX260116C001100002024-07-11 2:21PM EDT110.008.557.808.300.00-261923.54%
RTX260116C001150002024-07-10 12:43PM EDT115.006.005.756.500.00-8716422.97%
RTX260116C001200002024-07-11 12:25PM EDT120.005.004.555.000.00-789522.44%
RTX260116C001250002024-07-11 3:09PM EDT125.003.903.453.800.00-126022.01%
RTX260116C001300002024-07-03 12:23PM EDT130.002.552.522.960.00-1316921.94%
RTX260116C001350002024-07-11 12:14PM EDT135.002.101.602.240.00-17321.71%
RTX260116C001400002024-07-08 3:46PM EDT140.001.451.252.130.00-15323.07%
RTX260116C001450002024-07-03 10:36AM EDT145.001.230.991.760.00-11023.37%
RTX260116C001500002024-07-10 2:14PM EDT150.000.750.831.080.00-213621.96%
RTX260116C001550002024-07-03 9:42AM EDT155.000.700.531.230.00-15923.99%
RTX260116C001600002024-06-28 3:23PM EDT160.000.500.340.840.00-143323.22%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX260116P000400002024-04-16 9:45AM EDT40.000.350.050.990.00-222548.98%
RTX260116P000450002024-06-20 11:27AM EDT45.000.270.000.520.00-16738.01%
RTX260116P000500002024-07-02 11:41AM EDT50.000.390.001.500.00-49342.59%
RTX260116P000550002024-04-04 3:06PM EDT55.000.730.271.000.00-43,65434.09%
RTX260116P000600002024-06-13 3:08PM EDT60.000.660.502.000.00-116836.12%
RTX260116P000650002024-05-24 3:52PM EDT65.000.940.541.220.00-216527.56%
RTX260116P000700002024-07-08 1:41PM EDT70.001.391.181.680.00-21,04026.17%
RTX260116P000750002024-07-02 3:50PM EDT75.001.931.862.280.00-171,17624.85%
RTX260116P000800002024-06-26 2:47PM EDT80.002.612.082.920.00-289423.17%
RTX260116P000850002024-07-10 2:30PM EDT85.003.812.483.800.00-1067821.73%
RTX260116P000900002024-07-12 12:41PM EDT90.005.004.755.100.00-145120.78%
RTX260116P000950002024-07-12 11:56AM EDT95.006.606.307.65+0.15+2.33%231,18321.86%
RTX260116P001000002024-07-11 12:21PM EDT100.008.258.258.600.00-165818.73%
RTX260116P001050002024-07-12 3:42PM EDT105.0010.7010.5511.90+0.26+2.49%323519.67%
RTX260116P001100002024-06-20 1:40PM EDT110.0011.1513.1514.650.00-11318.72%
RTX260116P001150002024-06-21 1:30PM EDT115.0013.7414.3517.000.00-41215.94%
RTX260116P001200002024-07-12 12:11PM EDT120.0020.0018.9520.60+0.65+3.36%11014.79%