La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 961,17 +1 150,39 (+1,86 %)
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:90.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240802C00090000 | 2024-07-25 10:32AM EDT | 2024-08-02 | 23.70 | 22.40 | 25.90 | 0.00 | - | 2 | 0 | 95.61% |
| RTX240809C00090000 | 2024-07-01 3:21PM EDT | 2024-08-09 | 10.22 | 22.65 | 26.05 | 0.00 | - | - | 1 | 77.64% |
| RTX240816C00090000 | 2024-07-25 10:03AM EDT | 2024-08-16 | 25.17 | 23.90 | 24.45 | +1.82 | +7.79% | 5 | 566 | 56.45% |
| RTX240830C00090000 | 2024-07-25 10:32AM EDT | 2024-08-30 | 23.95 | 22.60 | 26.10 | 0.00 | - | - | - | 78.39% |
| RTX240920C00090000 | 2024-07-25 2:33PM EDT | 2024-09-20 | 25.55 | 23.95 | 25.15 | -0.25 | -0.97% | 1 | 3,423 | 51.29% |
| RTX241115C00090000 | 2024-07-25 12:10PM EDT | 2024-11-15 | 24.55 | 23.40 | 25.30 | 0.00 | - | 17 | 158 | 37.57% |
| RTX250117C00090000 | 2024-07-26 2:35PM EDT | 2025-01-17 | 26.33 | 25.20 | 26.50 | -0.38 | -1.42% | 8 | 9,344 | 37.29% |
| RTX250321C00090000 | 2024-07-18 11:59AM EDT | 2025-03-21 | 18.47 | 25.65 | 27.45 | 0.00 | - | 1 | 7 | 36.22% |
| RTX250620C00090000 | 2024-07-26 10:23AM EDT | 2025-06-20 | 27.95 | 26.00 | 28.40 | +1.80 | +6.88% | 1 | 139 | 34.16% |
| RTX260116C00090000 | 2024-07-25 2:42PM EDT | 2026-01-16 | 31.44 | 29.05 | 29.65 | +1.02 | +3.35% | 1 | 564 | 29.95% |
| RTX261218C00090000 | 2024-07-16 9:56AM EDT | 2026-12-18 | 22.65 | 30.60 | 32.65 | 0.00 | - | - | 15 | 29.29% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240802P00090000 | 2024-07-25 9:30AM EDT | 2024-08-02 | 0.04 | 0.00 | 0.30 | 0.00 | - | 10 | 18 | 90.82% |
| RTX240809P00090000 | 2024-06-27 3:15PM EDT | 2024-08-09 | 0.24 | 0.00 | 0.22 | 0.00 | - | - | 1 | 61.04% |
| RTX240816P00090000 | 2024-07-25 3:32PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8 | 1,217 | 56.15% |
| RTX240823P00090000 | 2024-07-16 1:55PM EDT | 2024-08-23 | 0.17 | 0.00 | 1.15 | 0.00 | - | 2 | 15 | 59.67% |
| RTX240830P00090000 | 2024-07-23 12:04PM EDT | 2024-08-30 | 0.20 | 0.00 | 1.15 | 0.00 | - | - | 1 | 53.37% |
| RTX240920P00090000 | 2024-07-26 11:40AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.97 | +0.03 | +60.00% | 25 | 2,689 | 48.27% |
| RTX241115P00090000 | 2024-07-26 10:10AM EDT | 2024-11-15 | 0.32 | 0.23 | 0.38 | +0.03 | +10.34% | 4 | 233 | 27.15% |
| RTX250117P00090000 | 2024-07-25 1:26PM EDT | 2025-01-17 | 0.53 | 0.48 | 0.61 | +0.02 | +3.92% | 7 | 5,707 | 24.21% |
| RTX250221P00090000 | 2024-07-26 11:22AM EDT | 2025-02-21 | 0.70 | 0.74 | 0.85 | -1.40 | -66.67% | 4 | 9 | 24.05% |
| RTX250321P00090000 | 2024-07-25 1:36PM EDT | 2025-03-21 | 0.89 | 0.91 | 1.06 | -0.05 | -5.32% | 1 | 833 | 24.01% |
| RTX250620P00090000 | 2024-07-26 3:39PM EDT | 2025-06-20 | 1.70 | 1.56 | 1.84 | -0.03 | -1.73% | 10 | 415 | 24.24% |
| RTX260116P00090000 | 2024-07-26 3:39PM EDT | 2026-01-16 | 3.00 | 2.96 | 3.30 | -0.03 | -0.99% | 5 | 456 | 23.51% |
| RTX261218P00090000 | 2024-07-26 10:09AM EDT | 2026-12-18 | 5.00 | 4.65 | 7.45 | -0.10 | -1.96% | 1 | 2 | 26.97% |
