La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 238,72 -348,10 (-0,65 %)
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 :
Prix d’exercice:105.00
Options d’achatpour6 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240906C00105000 | 2024-08-27 9:42AM EDT | 2024-09-06 | 13.65 | 16.90 | 20.20 | 0.00 | - | 1 | 2 | 74.80% |
| RTX240913C00105000 | 2024-08-16 12:32PM EDT | 2024-09-13 | 13.35 | 18.10 | 20.55 | 0.00 | - | 6 | 6 | 74.12% |
| RTX240920C00105000 | 2024-08-30 3:56PM EDT | 2024-09-20 | 19.00 | 17.95 | 20.20 | +1.01 | +5.61% | 13 | 6,026 | 54.88% |
| RTX240927C00105000 | 2024-08-15 2:03PM EDT | 2024-09-27 | 13.29 | 17.05 | 19.40 | 0.00 | - | 1 | 2,021 | 52.59% |
| RTX241018C00105000 | 2024-08-30 1:02PM EDT | 2024-10-18 | 18.25 | 18.55 | 20.85 | +2.74 | +17.67% | 6 | 623 | 53.49% |
| RTX241115C00105000 | 2024-08-30 3:56PM EDT | 2024-11-15 | 20.08 | 19.30 | 21.35 | +2.58 | +14.74% | 2 | 767 | 45.84% |
| RTX250117C00105000 | 2024-08-30 1:17PM EDT | 2025-01-17 | 19.70 | 20.35 | 22.70 | -0.30 | -1.50% | 2 | 8,042 | 40.12% |
| RTX250221C00105000 | 2024-08-28 1:54PM EDT | 2025-02-21 | 18.88 | 20.40 | 22.95 | 0.00 | - | 11 | 194 | 36.84% |
| RTX250321C00105000 | 2024-08-26 2:07PM EDT | 2025-03-21 | 17.55 | 20.60 | 23.35 | 0.00 | - | 23 | 679 | 35.64% |
| RTX250620C00105000 | 2024-08-28 2:50PM EDT | 2025-06-20 | 20.60 | 21.30 | 24.50 | 0.00 | - | 11 | 1,220 | 32.95% |
| RTX260116C00105000 | 2024-08-28 3:53PM EDT | 2026-01-16 | 23.34 | 23.50 | 26.95 | 0.00 | - | 1 | 861 | 30.41% |
| RTX261218C00105000 | 2024-08-05 10:12AM EDT | 2026-12-18 | 24.00 | 28.50 | 30.85 | 0.00 | - | 10 | 32 | 29.81% |
Options de ventepour6 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920P00105000 | 2024-08-28 3:58PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.15 | -0.07 | -46.67% | 2 | 2,031 | 38.48% |
| RTX240927P00105000 | 2024-08-22 10:37AM EDT | 2024-09-27 | 0.14 | 0.00 | 1.35 | 0.00 | - | - | 4 | 56.84% |
| RTX241018P00105000 | 2024-08-30 10:22AM EDT | 2024-10-18 | 0.17 | 0.05 | 0.19 | +0.04 | +30.77% | 2 | 105 | 25.93% |
| RTX241115P00105000 | 2024-08-30 3:30PM EDT | 2024-11-15 | 0.44 | 0.39 | 0.52 | -0.18 | -29.03% | 3 | 1,401 | 25.71% |
| RTX250117P00105000 | 2024-08-28 1:08PM EDT | 2025-01-17 | 1.18 | 0.78 | 0.92 | 0.00 | - | 354 | 4,018 | 22.22% |
| RTX250221P00105000 | 2024-08-28 9:46AM EDT | 2025-02-21 | 1.50 | 1.01 | 1.44 | 0.00 | - | 1 | 204 | 22.88% |
| RTX250321P00105000 | 2024-08-29 3:42PM EDT | 2025-03-21 | 1.71 | 1.25 | 2.06 | 0.00 | - | 246 | 626 | 24.14% |
| RTX250620P00105000 | 2024-08-29 3:10PM EDT | 2025-06-20 | 2.55 | 2.07 | 2.88 | 0.00 | - | 16 | 466 | 22.93% |
| RTX260116P00105000 | 2024-08-26 10:05AM EDT | 2026-01-16 | 5.35 | 3.75 | 5.50 | 0.00 | - | 1 | 592 | 23.71% |
| RTX261218P00105000 | 2024-07-25 3:31PM EDT | 2026-12-18 | 9.40 | 6.15 | 9.65 | 0.00 | - | 2 | 3 | 25.27% |
