Marchés français ouverture 5 h 57 min
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 236,67 +20,92 (+0,06 %) EUR/USD
1,1034 -0,0006 (-0,06 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
51 631,70 +1 631,57 (+3,26 %)
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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX261218C00065000 | 2024-08-13 9:54AM EDT | 65.00 | 53.83 | 55.50 | 60.00 | 0.00 | - | - | 2 | 39.18% |
| RTX261218C00070000 | 2024-09-05 1:18PM EDT | 70.00 | 51.55 | 51.00 | 55.50 | 0.00 | - | 1 | 1 | 37.05% |
| RTX261218C00075000 | 2024-08-13 3:39PM EDT | 75.00 | 45.15 | 47.00 | 51.50 | 0.00 | - | - | 1 | 36.24% |
| RTX261218C00080000 | 2024-08-09 9:31AM EDT | 80.00 | 40.10 | 41.45 | 43.55 | 0.00 | - | 2 | 23 | 24.56% |
| RTX261218C00085000 | 2024-08-23 3:03PM EDT | 85.00 | 39.29 | 39.10 | 43.50 | 0.00 | - | 2 | 8 | 33.83% |
| RTX261218C00090000 | 2024-09-04 1:50PM EDT | 90.00 | 36.90 | 35.70 | 38.35 | 0.00 | - | 11 | 21 | 30.05% |
| RTX261218C00095000 | 2024-08-28 11:45AM EDT | 95.00 | 33.80 | 31.80 | 35.50 | 0.00 | - | 18 | 65 | 30.73% |
| RTX261218C00100000 | 2024-09-04 1:59PM EDT | 100.00 | 30.10 | 29.40 | 32.25 | 0.00 | - | 2 | 73 | 30.25% |
| RTX261218C00105000 | 2024-09-04 11:36AM EDT | 105.00 | 27.37 | 26.55 | 27.50 | 0.00 | - | 22 | 54 | 27.11% |
| RTX261218C00110000 | 2024-09-09 10:32AM EDT | 110.00 | 22.95 | 23.35 | 24.85 | -1.45 | -5.94% | 2 | 23 | 27.15% |
| RTX261218C00115000 | 2024-09-09 3:57PM EDT | 115.00 | 20.85 | 20.65 | 22.60 | +1.55 | +8.03% | 10 | 39 | 27.44% |
| RTX261218C00120000 | 2024-09-09 1:09PM EDT | 120.00 | 18.50 | 16.05 | 20.50 | -0.92 | -4.74% | 7 | 181 | 27.64% |
| RTX261218C00125000 | 2024-09-09 3:21PM EDT | 125.00 | 15.96 | 14.95 | 16.40 | -0.34 | -2.09% | 2 | 56 | 24.79% |
| RTX261218C00130000 | 2024-09-09 10:37AM EDT | 130.00 | 13.65 | 13.45 | 14.15 | -1.35 | -9.00% | 4 | 128 | 24.26% |
| RTX261218C00135000 | 2024-09-03 10:05AM EDT | 135.00 | 12.34 | 10.10 | 12.20 | 0.00 | - | 1 | 17 | 23.88% |
| RTX261218C00140000 | 2024-09-03 9:34AM EDT | 140.00 | 11.00 | 9.60 | 10.45 | 0.00 | - | 1 | 29 | 23.51% |
| RTX261218C00145000 | 2024-09-09 11:09AM EDT | 145.00 | 8.40 | 8.15 | 8.95 | -1.00 | -10.64% | 3 | 43 | 23.25% |
| RTX261218C00150000 | 2024-09-03 10:28AM EDT | 150.00 | 7.05 | 6.75 | 7.60 | 0.00 | - | 1 | 25 | 22.95% |
| RTX261218C00155000 | 2024-08-12 1:27PM EDT | 155.00 | 4.70 | 5.50 | 6.55 | 0.00 | - | 1 | 1 | 22.88% |
| RTX261218C00160000 | 2024-08-27 9:37AM EDT | 160.00 | 4.15 | 4.50 | 5.45 | 0.00 | - | 2 | 16 | 22.51% |
| RTX261218C00165000 | 2024-09-04 2:00PM EDT | 165.00 | 4.10 | 3.70 | 4.75 | 0.00 | - | 6 | 10 | 22.61% |
| RTX261218C00175000 | 2024-09-03 9:30AM EDT | 175.00 | 3.25 | 2.14 | 3.45 | 0.00 | - | 3 | 8 | 22.45% |
| RTX261218C00185000 | 2024-09-06 11:41AM EDT | 185.00 | 1.70 | 1.63 | 2.59 | 0.00 | - | 2 | 2 | 22.57% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX261218P00055000 | 2024-08-15 3:50PM EDT | 55.00 | 0.81 | 0.20 | 5.00 | 0.00 | - | 1 | 2 | 51.98% |
| RTX261218P00060000 | 2024-08-06 11:04AM EDT | 60.00 | 2.31 | 0.46 | 2.53 | 0.00 | - | - | 3 | 38.03% |
| RTX261218P00070000 | 2024-08-06 10:28AM EDT | 70.00 | 2.31 | 1.48 | 2.69 | 0.00 | - | - | 2 | 31.69% |
| RTX261218P00075000 | 2024-08-14 9:30AM EDT | 75.00 | 2.30 | 1.84 | 3.30 | 0.00 | - | 20 | 49 | 30.49% |
| RTX261218P00080000 | 2024-09-05 11:42AM EDT | 80.00 | 2.85 | 2.06 | 3.65 | 0.00 | - | 10 | 18 | 28.36% |
| RTX261218P00085000 | 2024-09-04 11:20AM EDT | 85.00 | 3.45 | 2.57 | 4.50 | 0.00 | - | 2 | 38 | 27.44% |
| RTX261218P00090000 | 2024-09-06 2:21PM EDT | 90.00 | 4.74 | 3.95 | 4.65 | 0.00 | - | 1 | 35 | 24.73% |
| RTX261218P00095000 | 2024-09-09 10:05AM EDT | 95.00 | 5.43 | 3.00 | 5.85 | -0.37 | -6.38% | 9 | 6 | 24.19% |
| RTX261218P00100000 | 2024-09-05 12:49PM EDT | 100.00 | 7.20 | 5.50 | 6.95 | 0.00 | - | 10 | 77 | 23.13% |
| RTX261218P00105000 | 2024-07-25 3:31PM EDT | 105.00 | 9.40 | 6.15 | 9.65 | 0.00 | - | 2 | 3 | 24.43% |
| RTX261218P00110000 | 2024-08-30 3:58PM EDT | 110.00 | 8.20 | 8.90 | 9.85 | 0.00 | - | 2 | 8 | 21.36% |
| RTX261218P00115000 | 2024-08-07 10:47AM EDT | 115.00 | 13.27 | 11.05 | 12.95 | 0.00 | - | 18 | 23 | 22.43% |
| RTX261218P00125000 | 2024-09-03 3:37PM EDT | 125.00 | 15.21 | 14.90 | 16.05 | 0.00 | - | 1 | 4 | 19.06% |
| RTX261218P00130000 | 2024-09-03 1:58PM EDT | 130.00 | 17.30 | 17.60 | 18.60 | 0.00 | - | - | 5 | 18.27% |
