La bourse est fermée

RTX Corporation (RTX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
104,22-0,81 (-0,77 %)
À partir de 12:57PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:105.00
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240614C001050002024-06-14 12:31PM EDT2024-06-140.030.020.04-0.55-94.83%13121612.11%
RTX240621C001050002024-06-14 12:40PM EDT2024-06-210.570.570.61-0.46-46.00%2596,15215.38%
RTX240628C001050002024-06-14 11:04AM EDT2024-06-280.830.951.02-0.46-35.66%8610316.26%
RTX240705C001050002024-06-14 12:41PM EDT2024-07-051.211.181.26-0.30-19.48%16516115.82%
RTX240712C001050002024-06-14 12:04PM EDT2024-07-121.501.491.59-0.89-37.24%31416.63%
RTX240719C001050002024-06-14 11:35AM EDT2024-07-191.801.821.86-0.50-21.74%97210,90416.99%
RTX240726C001050002024-06-13 3:14PM EDT2024-07-263.122.282.630.00-101020.97%
RTX240816C001050002024-06-14 12:12PM EDT2024-08-163.203.153.25-0.30-8.57%6712,35920.75%
RTX240920C001050002024-06-14 12:18PM EDT2024-09-203.903.803.95-0.40-9.30%244,01719.92%
RTX241115C001050002024-06-13 3:24PM EDT2024-11-155.455.505.65-0.45-7.63%4065222.19%
RTX250117C001050002024-06-13 1:13PM EDT2025-01-176.196.506.65-1.31-17.47%58,19521.82%
RTX250321C001050002024-06-14 11:27AM EDT2025-03-217.697.608.00-2.76-26.41%261822.93%
RTX250620C001050002024-06-11 11:20AM EDT2025-06-2011.359.359.600.00-114223.74%
RTX260116C001050002024-06-13 3:33PM EDT2026-01-1612.5012.1512.55-0.20-1.57%142624.63%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX240614P001050002024-06-14 12:37PM EDT2024-06-140.780.710.82+0.34+77.27%6327212.11%
RTX240621P001050002024-06-14 12:23PM EDT2024-06-211.251.211.26+0.38+43.68%1372,16713.14%
RTX240628P001050002024-06-14 12:37PM EDT2024-06-281.521.481.56-0.31-16.94%131,06413.33%
RTX240705P001050002024-06-14 10:25AM EDT2024-07-052.081.651.71+0.41+24.55%108212.53%
RTX240712P001050002024-06-13 3:18PM EDT2024-07-121.711.821.930.00-11012.82%
RTX240719P001050002024-06-14 12:41PM EDT2024-07-192.132.062.13+0.48+29.63%692,68813.06%
RTX240726P001050002024-06-13 3:15PM EDT2024-07-262.481.552.87+0.45+22.17%1817.19%
RTX240816P001050002024-06-14 12:38PM EDT2024-08-163.313.303.40+0.26+8.52%341,04217.14%
RTX240920P001050002024-06-14 11:40AM EDT2024-09-203.903.803.95+0.15+4.00%101,76216.33%
RTX241115P001050002024-06-14 10:05AM EDT2024-11-155.254.905.05+0.75+16.67%382817.12%
RTX250117P001050002024-06-13 2:06PM EDT2025-01-175.755.455.60+0.88+18.07%12,65616.14%
RTX250321P001050002024-06-13 11:15AM EDT2025-03-216.006.106.450.00-532716.55%
RTX250620P001050002024-06-05 11:49AM EDT2025-06-206.257.407.600.00-117917.13%
RTX260116P001050002024-06-06 3:02PM EDT2026-01-168.008.559.350.00-321717.04%