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
52 865,21 -629,65 (-1,18 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920C00095000 | 2024-08-28 12:27PM EDT | 2024-09-20 | 25.97 | 28.35 | 30.95 | 0.00 | - | 1 | 1,033 | 92.82% |
| RTX240927C00095000 | 2024-08-27 12:34PM EDT | 2024-09-27 | 24.39 | 27.75 | 30.45 | 0.00 | - | - | 2 | 69.04% |
| RTX241018C00095000 | 2024-08-15 12:12PM EDT | 2024-10-18 | 23.30 | 27.20 | 31.00 | 0.00 | - | - | 5 | 51.78% |
| RTX241115C00095000 | 2024-08-30 3:10PM EDT | 2024-11-15 | 29.00 | 27.45 | 30.00 | +2.50 | +9.43% | 1 | 606 | 51.10% |
| RTX250117C00095000 | 2024-08-30 11:21AM EDT | 2025-01-17 | 28.98 | 28.10 | 32.05 | -0.27 | -0.92% | 4 | 2,730 | 50.18% |
| RTX250221C00095000 | 2024-08-14 11:08AM EDT | 2025-02-21 | 24.72 | 28.85 | 31.75 | 0.00 | - | 2 | 9 | 43.38% |
| RTX250321C00095000 | 2024-08-16 11:21AM EDT | 2025-03-21 | 25.67 | 29.60 | 31.55 | 0.00 | - | 2 | 134 | 39.33% |
| RTX250620C00095000 | 2024-08-20 1:36PM EDT | 2025-06-20 | 26.44 | 29.60 | 33.05 | 0.00 | - | 2 | 268 | 38.17% |
| RTX260116C00095000 | 2024-08-26 10:09AM EDT | 2026-01-16 | 30.00 | 31.00 | 35.50 | 0.00 | - | 5 | 288 | 35.38% |
| RTX261218C00095000 | 2024-08-28 11:45AM EDT | 2026-12-18 | 33.80 | 34.85 | 37.60 | 0.00 | - | 18 | 65 | 31.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920P00095000 | 2024-08-28 2:58PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.31 | 0.00 | - | 1 | 3,072 | 58.40% |
| RTX241018P00095000 | 2024-08-21 2:29PM EDT | 2024-10-18 | 0.15 | 0.02 | 0.36 | 0.00 | - | 1 | 10 | 43.80% |
| RTX241115P00095000 | 2024-08-29 11:42AM EDT | 2024-11-15 | 0.17 | 0.08 | 0.36 | 0.00 | - | 3 | 1,122 | 34.82% |
| RTX250117P00095000 | 2024-08-29 10:33AM EDT | 2025-01-17 | 0.37 | 0.18 | 0.40 | 0.00 | - | 2 | 2,172 | 26.32% |
| RTX250221P00095000 | 2024-08-28 9:30AM EDT | 2025-02-21 | 0.75 | 0.41 | 0.80 | 0.00 | - | 5 | 217 | 27.56% |
| RTX250321P00095000 | 2024-08-29 3:28PM EDT | 2025-03-21 | 0.77 | 0.32 | 0.93 | 0.00 | - | 1,012 | 2,054 | 26.59% |
| RTX250620P00095000 | 2024-08-28 11:32AM EDT | 2025-06-20 | 1.42 | 0.75 | 2.66 | 0.00 | - | 300 | 1,032 | 30.48% |
| RTX260116P00095000 | 2024-08-29 12:16PM EDT | 2026-01-16 | 2.86 | 2.10 | 4.25 | 0.00 | - | 3 | 6,112 | 27.91% |
| RTX261218P00095000 | 2024-08-21 1:44PM EDT | 2026-12-18 | 5.70 | 2.51 | 5.75 | 0.00 | - | 2 | 5 | 24.69% |
