La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 100,66 -522,07 (-0,88 %)
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 :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503C00080000 | 2024-04-11 2:30PM EDT | 80.00 | 21.60 | 20.00 | 22.60 | 0.00 | - | - | 1 | 150.49% |
| RTX240503C00085000 | 2024-04-12 10:05AM EDT | 85.00 | 17.08 | 14.75 | 17.85 | 0.00 | - | 1 | 1 | 129.98% |
| RTX240503C00087000 | 2024-03-28 3:23PM EDT | 87.00 | 11.38 | 13.00 | 15.10 | 0.00 | - | 10 | 10 | 92.92% |
| RTX240503C00089000 | 2024-04-24 9:30AM EDT | 89.00 | 12.79 | 10.80 | 12.70 | 0.00 | - | 1 | 1 | 65.53% |
| RTX240503C00090000 | 2024-04-26 3:26PM EDT | 90.00 | 11.59 | 10.00 | 12.50 | -1.16 | -9.10% | 32 | 11 | 90.48% |
| RTX240503C00092000 | 2024-04-26 10:29AM EDT | 92.00 | 8.50 | 8.85 | 10.25 | -1.75 | -17.07% | 1 | 10 | 72.07% |
| RTX240503C00093000 | 2024-04-24 1:44PM EDT | 93.00 | 7.78 | 6.65 | 9.60 | 0.00 | - | 1 | 59 | 76.27% |
| RTX240503C00094000 | 2024-04-26 11:25AM EDT | 94.00 | 6.80 | 6.20 | 9.50 | -1.20 | -15.00% | 9 | 45 | 91.53% |
| RTX240503C00095000 | 2024-04-26 3:45PM EDT | 95.00 | 6.60 | 4.80 | 7.15 | -0.43 | -6.12% | 3 | 134 | 53.08% |
| RTX240503C00096000 | 2024-04-26 10:21AM EDT | 96.00 | 4.85 | 5.45 | 7.45 | -2.08 | -30.01% | 4 | 37 | 55.03% |
| RTX240503C00097000 | 2024-04-26 1:49PM EDT | 97.00 | 4.70 | 4.45 | 5.25 | +0.25 | +5.62% | 19 | 63 | 44.43% |
| RTX240503C00098000 | 2024-04-25 11:07AM EDT | 98.00 | 3.59 | 2.91 | 4.20 | 0.00 | - | 2 | 241 | 37.45% |
| RTX240503C00099000 | 2024-04-26 3:31PM EDT | 99.00 | 2.77 | 2.46 | 2.74 | +0.78 | +39.20% | 22 | 156 | 20.90% |
| RTX240503C00100000 | 2024-04-26 3:59PM EDT | 100.00 | 1.80 | 1.67 | 1.88 | -0.22 | -10.89% | 24 | 617 | 18.41% |
| RTX240503C00101000 | 2024-04-26 3:58PM EDT | 101.00 | 1.09 | 0.92 | 1.21 | -0.31 | -22.14% | 531 | 778 | 17.73% |
| RTX240503C00102000 | 2024-04-26 3:59PM EDT | 102.00 | 0.59 | 0.55 | 0.63 | -0.31 | -34.44% | 1,141 | 1,626 | 15.92% |
| RTX240503C00103000 | 2024-04-26 3:59PM EDT | 103.00 | 0.27 | 0.26 | 0.27 | -0.24 | -47.06% | 402 | 284 | 14.80% |
| RTX240503C00104000 | 2024-04-26 3:49PM EDT | 104.00 | 0.14 | 0.10 | 0.13 | -0.13 | -48.15% | 168 | 519 | 15.53% |
| RTX240503C00105000 | 2024-04-26 3:50PM EDT | 105.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 581 | 2,284 | 16.21% |
| RTX240503C00106000 | 2024-04-26 3:14PM EDT | 106.00 | 0.01 | 0.01 | 0.05 | -0.08 | -88.89% | 7 | 570 | 18.85% |
| RTX240503C00107000 | 2024-04-25 2:32PM EDT | 107.00 | 0.16 | 0.01 | 0.05 | +0.08 | +100.00% | 1 | 420 | 22.07% |
| RTX240503C00108000 | 2024-04-25 12:03PM EDT | 108.00 | 0.14 | 0.01 | 0.05 | +0.10 | +250.00% | 1 | 116 | 25.00% |
| RTX240503C00109000 | 2024-04-25 3:24PM EDT | 109.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 351 | 28.91% |
| RTX240503C00110000 | 2024-04-26 3:36PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 55 | 1,388 | 28.52% |
| RTX240503C00111000 | 2024-04-24 10:25AM EDT | 111.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 55.32% |
| RTX240503C00112000 | 2024-04-23 1:24PM EDT | 112.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 3 | 37 | 54.35% |
| RTX240503C00113000 | 2024-04-22 3:19PM EDT | 113.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 9 | 2 | 58.89% |
| RTX240503C00114000 | 2024-04-26 3:48PM EDT | 114.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 52 | 54 | 40.43% |
| RTX240503C00115000 | 2024-04-26 3:47PM EDT | 115.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 692 | 56.93% |
| RTX240503C00120000 | 2024-04-23 9:45AM EDT | 120.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 81.64% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503P00055000 | 2024-04-12 10:12AM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 169.53% |
| RTX240503P00080000 | 2024-04-15 1:48PM EDT | 80.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | - | 2 | 117.68% |
| RTX240503P00083000 | 2024-04-15 1:46PM EDT | 83.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 2 | 103.03% |
| RTX240503P00084000 | 2024-04-15 1:45PM EDT | 84.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | - | 2 | 98.24% |
| RTX240503P00085000 | 2024-04-23 12:26PM EDT | 85.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 11 | 13 | 100.59% |
| RTX240503P00086000 | 2024-04-15 1:44PM EDT | 86.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 88.57% |
| RTX240503P00087000 | 2024-04-15 1:44PM EDT | 87.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 2 | 82.67% |
| RTX240503P00088000 | 2024-04-25 9:39AM EDT | 88.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 74.41% |
| RTX240503P00089000 | 2024-04-16 10:58AM EDT | 89.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 74.32% |
| RTX240503P00090000 | 2024-04-15 1:34PM EDT | 90.00 | 0.19 | 0.00 | 0.95 | 0.00 | - | 4 | 19 | 69.53% |
| RTX240503P00091000 | 2024-04-23 3:46PM EDT | 91.00 | 0.20 | 0.01 | 0.18 | 0.00 | - | 2 | 30 | 50.78% |
| RTX240503P00092000 | 2024-04-26 11:33AM EDT | 92.00 | 0.02 | 0.02 | 0.08 | -0.11 | -84.62% | 1 | 57 | 39.65% |
| RTX240503P00093000 | 2024-04-23 11:57AM EDT | 93.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 82 | 30.47% |
| RTX240503P00094000 | 2024-04-23 12:37PM EDT | 94.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 166 | 35.06% |
| RTX240503P00095000 | 2024-04-25 11:31AM EDT | 95.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 60 | 455 | 37.31% |
| RTX240503P00096000 | 2024-04-24 1:48PM EDT | 96.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 11 | 242 | 31.35% |
| RTX240503P00097000 | 2024-04-26 3:27PM EDT | 97.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 23 | 825 | 20.51% |
| RTX240503P00098000 | 2024-04-26 3:42PM EDT | 98.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 182 | 542 | 17.19% |
| RTX240503P00099000 | 2024-04-26 3:41PM EDT | 99.00 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 74 | 208 | 15.77% |
| RTX240503P00100000 | 2024-04-26 3:37PM EDT | 100.00 | 0.29 | 0.27 | 0.31 | -0.09 | -23.68% | 51 | 473 | 14.94% |
| RTX240503P00101000 | 2024-04-26 3:54PM EDT | 101.00 | 0.57 | 0.56 | 0.77 | -0.07 | -10.94% | 59 | 254 | 17.19% |
| RTX240503P00102000 | 2024-04-26 3:25PM EDT | 102.00 | 1.06 | 1.05 | 1.27 | -0.02 | -1.85% | 225 | 293 | 16.85% |
| RTX240503P00103000 | 2024-04-25 3:29PM EDT | 103.00 | 1.59 | 1.63 | 2.00 | 0.00 | - | 3 | 217 | 17.92% |
| RTX240503P00104000 | 2024-04-22 11:34AM EDT | 104.00 | 3.40 | 2.42 | 2.86 | 0.00 | - | 9 | 90 | 19.73% |
| RTX240503P00105000 | 2024-04-23 10:01AM EDT | 105.00 | 2.35 | 2.82 | 4.60 | 0.00 | - | 3 | 8 | 41.90% |
| RTX240503P00106000 | 2024-04-24 2:48PM EDT | 106.00 | 5.20 | 3.85 | 6.60 | 0.00 | - | 62 | 0 | 67.77% |
