La bourse est fermée

RTX Corporation (RTX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
104,23-0,80 (-0,76 %)
À la clôture : 04:00PM EDT
104,21 -0,02 (-0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240621C000400002024-04-15 3:03PM EDT40.0060.2063.3567.250.00-11452.34%
RTX240621C000450002024-01-19 11:29AM EDT45.0040.8544.2048.100.00-340.00%
RTX240621C000500002024-01-31 2:51PM EDT50.0041.4838.2542.300.00-160.00%
RTX240621C000550002024-05-16 11:14AM EDT55.0050.2247.2551.150.00-2532369.53%
RTX240621C000600002024-06-10 11:05AM EDT60.0047.3742.2546.200.00-523330.57%
RTX240621C000650002024-05-16 11:14AM EDT65.0040.3537.2541.200.00-316292.09%
RTX240621C000700002024-05-30 9:44AM EDT70.0035.3532.3036.200.00-133110.94%
RTX240621C000750002024-06-05 9:47AM EDT75.0033.1527.3030.900.00-50384210.94%
RTX240621C000800002024-06-12 11:29AM EDT80.0027.5023.4026.250.00-6103134.57%
RTX240621C000850002024-06-14 1:25PM EDT85.0019.4518.7519.70-2.56-11.63%2104103.52%
RTX240621C000900002024-06-14 3:57PM EDT90.0014.2012.0515.00-1.00-6.58%2052892.29%
RTX240621C000920002024-06-12 1:59PM EDT92.0014.6511.7512.500.00-1161.82%
RTX240621C000930002024-06-10 3:38PM EDT93.0014.4311.1012.300.00-3366.50%
RTX240621C000940002024-06-12 12:57PM EDT94.0013.209.7511.250.00-1553.42%
RTX240621C000950002024-06-14 12:11PM EDT95.009.349.2010.15-0.16-1.68%61,50356.30%
RTX240621C000970002024-06-11 10:27AM EDT97.0010.207.007.550.00--1542.58%
RTX240621C000980002024-06-13 10:19AM EDT98.007.536.156.550.00-1138.14%
RTX240621C001000002024-06-14 3:55PM EDT100.004.194.305.20-0.64-13.25%688,38045.12%
RTX240621C001010002024-06-14 1:52PM EDT101.003.313.353.70-2.45-42.53%2128.03%
RTX240621C001020002024-06-14 9:30AM EDT102.002.312.442.64-1.66-41.81%203221.29%
RTX240621C001030002024-06-14 3:55PM EDT103.001.651.621.79-0.35-17.50%353218.58%
RTX240621C001040002024-06-14 3:51PM EDT104.001.000.981.06-0.37-27.01%2865716.36%
RTX240621C001050002024-06-14 3:55PM EDT105.000.470.490.56-0.56-54.37%1,4416,15215.43%
RTX240621C001060002024-06-14 3:55PM EDT106.000.200.200.29-0.37-64.91%19462815.77%
RTX240621C001070002024-06-14 3:28PM EDT107.000.100.090.12-0.17-62.96%4981,68115.43%
RTX240621C001080002024-06-14 3:34PM EDT108.000.060.050.07-0.07-53.85%2951,13816.90%
RTX240621C001090002024-06-14 2:08PM EDT109.000.040.020.13-0.02-33.33%561,03223.34%
RTX240621C001100002024-06-14 3:20PM EDT110.000.040.020.07-0.01-20.00%13211,32123.44%
RTX240621C001110002024-06-13 3:35PM EDT111.000.120.020.300.00-415837.31%
RTX240621C001120002024-06-11 2:50PM EDT112.000.070.010.140.00-417433.99%
RTX240621C001130002024-06-13 3:11PM EDT113.000.030.010.230.00-110641.70%
RTX240621C001140002024-06-10 2:45PM EDT114.000.100.010.700.00-3414450.29%
RTX240621C001150002024-06-13 3:59PM EDT115.000.020.020.060.00-183,13237.11%
RTX240621C001160002024-06-03 3:57PM EDT116.000.430.011.280.00-12167.48%
RTX240621C001200002024-06-12 10:57AM EDT120.000.030.010.03+0.01+50.00%14,27945.31%
RTX240621C001250002024-06-13 9:32AM EDT125.000.010.000.040.00-101,92453.91%
RTX240621C001300002024-06-05 12:42PM EDT130.000.030.000.100.00-532871.09%
RTX240621C001350002024-06-07 11:16AM EDT135.000.010.000.250.00-420592.77%
RTX240621C001400002024-06-07 11:16AM EDT140.000.010.001.270.00-872139.26%
RTX240621C001450002024-05-22 9:58AM EDT145.000.050.000.060.00-211194.53%
RTX240621C001500002024-05-31 3:29PM EDT150.000.030.000.030.00-21,33595.31%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240621P000400002023-12-29 2:09PM EDT40.000.010.000.160.00-114293.75%
RTX240621P000450002024-05-07 2:30PM EDT45.000.010.000.040.00-2099221.88%
RTX240621P000500002024-04-19 3:43PM EDT50.000.020.000.000.00-133350.00%
RTX240621P000550002024-06-03 11:37AM EDT55.000.010.000.010.00-11,604150.00%
RTX240621P000600002024-06-03 9:30AM EDT60.000.010.002.120.00-1895280.57%
RTX240621P000650002024-06-11 11:55AM EDT65.000.060.000.100.00-48,105144.53%
RTX240621P000700002024-06-13 9:30AM EDT70.000.050.000.200.00-165,104135.94%
RTX240621P000750002024-06-10 2:35PM EDT75.000.010.000.030.00-38,07090.63%
RTX240621P000800002024-06-14 10:24AM EDT80.000.010.000.02-0.02-66.67%55,11371.09%
RTX240621P000850002024-06-14 9:59AM EDT85.000.010.000.300.00-124,24481.64%
RTX240621P000900002024-06-13 2:36PM EDT90.000.010.010.020.00-54,65245.31%
RTX240621P000950002024-06-13 1:07PM EDT95.000.040.010.060.00-23,88535.94%
RTX240621P000960002024-05-23 9:30AM EDT96.000.060.010.150.00--138.97%
RTX240621P000970002024-05-23 9:30AM EDT97.000.050.010.170.00--136.13%
RTX240621P000980002024-05-30 10:57AM EDT98.000.110.011.300.00-1464.26%
RTX240621P000990002024-06-14 11:04AM EDT99.000.050.020.07-0.02-28.57%5322.85%
RTX240621P001000002024-06-14 3:06PM EDT100.000.050.050.08-0.06-54.55%1,0212,90419.83%
RTX240621P001010002024-06-14 3:10PM EDT101.000.120.080.12-0.02-14.29%132917.77%
RTX240621P001020002024-06-14 3:47PM EDT102.000.180.150.21-0.10-35.71%1838216.31%
RTX240621P001030002024-06-14 3:28PM EDT103.000.360.320.39-0.06-14.29%1134115.19%
RTX240621P001040002024-06-14 3:58PM EDT104.000.730.660.73+0.24+48.98%29549014.60%
RTX240621P001050002024-06-14 3:41PM EDT105.001.171.171.26+0.30+34.48%2192,16714.16%
RTX240621P001060002024-06-14 3:58PM EDT106.002.001.862.00+0.48+31.58%291,01414.36%
RTX240621P001070002024-06-14 2:53PM EDT107.002.892.622.94+1.30+81.76%6274617.14%
RTX240621P001080002024-06-14 10:56AM EDT108.004.003.403.90+0.50+14.29%1051719.63%
RTX240621P001090002024-06-14 3:57PM EDT109.004.954.554.90+3.28+196.41%21323.34%
RTX240621P001100002024-06-14 12:48PM EDT110.005.754.955.90+2.60+82.54%1070026.86%
RTX240621P001120002024-06-06 12:59PM EDT112.003.806.758.000.00--038.28%
RTX240621P001140002024-06-13 3:20PM EDT114.009.358.909.950.00-54542.58%
RTX240621P001150002024-06-11 9:53AM EDT115.008.609.9011.050.00-2050.68%
RTX240621P001250002023-05-17 10:42AM EDT125.0029.2526.5527.150.00--0224.15%