La bourse est fermée
Dow Jones
38 011,36 -374,73 (-0,98 %) Nasdaq
15 801,49 -181,60 (-1,14 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:23PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00089000 | 2024-04-23 9:53AM EDT | 89.00 | 15.00 | 11.90 | 14.85 | 0.00 | - | 2 | 2 | 60.84% |
| RTX240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 11.92 | 10.85 | 13.95 | 0.00 | - | 1 | 1 | 57.81% |
| RTX240510C00091000 | 2024-04-18 11:16AM EDT | 91.00 | 11.00 | 10.10 | 12.05 | 0.00 | - | - | 1 | 70.95% |
| RTX240510C00092000 | 2024-04-26 10:05AM EDT | 92.00 | 9.37 | 8.95 | 11.85 | 0.00 | - | 1 | 29 | 50.20% |
| RTX240510C00093000 | 2024-04-04 9:37AM EDT | 93.00 | 6.55 | 7.95 | 11.05 | 0.00 | - | 60 | 40 | 81.47% |
| RTX240510C00094000 | 2024-04-23 3:48PM EDT | 94.00 | 7.70 | 6.95 | 9.40 | 0.00 | - | 1 | 2 | 64.31% |
| RTX240510C00095000 | 2024-04-26 10:51AM EDT | 95.00 | 5.65 | 6.10 | 7.15 | 0.00 | - | 2 | 8 | 31.35% |
| RTX240510C00096000 | 2024-04-16 10:37AM EDT | 96.00 | 6.16 | 5.25 | 6.85 | 0.00 | - | 1 | 40 | 44.21% |
| RTX240510C00097000 | 2024-04-29 1:09PM EDT | 97.00 | 5.75 | 4.70 | 5.20 | 0.00 | - | 1 | 57 | 25.64% |
| RTX240510C00098000 | 2024-04-29 12:00PM EDT | 98.00 | 4.61 | 3.95 | 4.20 | 0.00 | - | 2 | 117 | 21.88% |
| RTX240510C00099000 | 2024-04-29 11:34AM EDT | 99.00 | 3.77 | 3.15 | 3.30 | 0.00 | - | 1 | 41 | 20.07% |
| RTX240510C00100000 | 2024-04-30 12:44PM EDT | 100.00 | 2.31 | 2.32 | 2.40 | -0.37 | -13.81% | 9 | 186 | 17.48% |
| RTX240510C00101000 | 2024-04-30 10:33AM EDT | 101.00 | 1.99 | 1.61 | 1.67 | -0.14 | -6.57% | 5 | 111 | 16.58% |
| RTX240510C00102000 | 2024-04-30 10:44AM EDT | 102.00 | 1.22 | 1.04 | 1.10 | -0.27 | -18.12% | 26 | 353 | 16.29% |
| RTX240510C00103000 | 2024-04-30 11:01AM EDT | 103.00 | 0.70 | 0.62 | 0.67 | -0.31 | -30.69% | 67 | 365 | 16.02% |
| RTX240510C00104000 | 2024-04-30 11:18AM EDT | 104.00 | 0.42 | 0.33 | 0.38 | -0.16 | -27.59% | 12 | 172 | 15.92% |
| RTX240510C00105000 | 2024-04-30 12:19PM EDT | 105.00 | 0.18 | 0.19 | 0.20 | -0.15 | -45.45% | 39 | 474 | 15.87% |
| RTX240510C00106000 | 2024-04-30 11:24AM EDT | 106.00 | 0.11 | 0.08 | 0.11 | -0.08 | -42.11% | 1 | 316 | 16.31% |
| RTX240510C00107000 | 2024-04-30 12:16PM EDT | 107.00 | 0.05 | 0.04 | 0.08 | -0.06 | -54.55% | 29 | 185 | 17.87% |
| RTX240510C00108000 | 2024-04-30 11:13AM EDT | 108.00 | 0.06 | 0.01 | 0.08 | +0.02 | +50.00% | 1 | 412 | 20.51% |
| RTX240510C00109000 | 2024-04-30 9:30AM EDT | 109.00 | 0.02 | 0.00 | 0.16 | -0.29 | -93.55% | 1 | 24 | 26.76% |
| RTX240510C00110000 | 2024-04-29 3:58PM EDT | 110.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 69 | 24.22% |
| RTX240510C00111000 | 2024-04-24 12:06PM EDT | 111.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 19 | 59.77% |
| RTX240510C00112000 | 2024-04-23 10:17AM EDT | 112.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 12 | 185 | 63.38% |
| RTX240510C00113000 | 2024-04-19 1:48PM EDT | 113.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 52.73% |
| RTX240510C00114000 | 2024-04-12 3:49PM EDT | 114.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | - | 20 | 55.76% |
| RTX240510C00115000 | 2024-04-19 10:25AM EDT | 115.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 7 | 71 | 54.88% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00070000 | 2024-04-22 2:25PM EDT | 70.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 145.22% |
| RTX240510P00075000 | 2024-04-22 2:25PM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 123.24% |
| RTX240510P00080000 | 2024-04-22 2:25PM EDT | 80.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 10 | 102.25% |
| RTX240510P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 27 | 81.93% |
| RTX240510P00086000 | 2024-04-22 2:23PM EDT | 86.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 77.93% |
| RTX240510P00087000 | 2024-04-22 2:22PM EDT | 87.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 73.97% |
| RTX240510P00088000 | 2024-04-22 2:21PM EDT | 88.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 2 | 69.97% |
| RTX240510P00089000 | 2024-04-22 3:49PM EDT | 89.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 61 | 60 | 49.41% |
| RTX240510P00090000 | 2024-04-22 3:50PM EDT | 90.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 48.54% |
| RTX240510P00091000 | 2024-04-29 10:48AM EDT | 91.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 8 | 14 | 50.10% |
| RTX240510P00092000 | 2024-04-29 10:48AM EDT | 92.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 27 | 57.03% |
| RTX240510P00093000 | 2024-04-26 1:45PM EDT | 93.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 52.88% |
| RTX240510P00094000 | 2024-04-24 12:52PM EDT | 94.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 30 | 267 | 48.68% |
| RTX240510P00095000 | 2024-04-26 1:45PM EDT | 95.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 44.43% |
| RTX240510P00096000 | 2024-04-29 1:51PM EDT | 96.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 60 | 34.82% |
| RTX240510P00097000 | 2024-04-26 3:32PM EDT | 97.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 39 | 63 | 19.53% |
| RTX240510P00098000 | 2024-04-25 2:00PM EDT | 98.00 | 0.24 | 0.11 | 0.14 | 0.00 | - | 2 | 60 | 17.38% |
| RTX240510P00099000 | 2024-04-30 9:30AM EDT | 99.00 | 0.20 | 0.20 | 0.24 | +0.02 | +11.11% | 2 | 44 | 16.60% |
| RTX240510P00100000 | 2024-04-30 12:01PM EDT | 100.00 | 0.37 | 0.38 | 0.42 | +0.07 | +23.33% | 75 | 188 | 16.07% |
| RTX240510P00101000 | 2024-04-29 1:32PM EDT | 101.00 | 0.60 | 0.65 | 0.73 | +0.10 | +20.00% | 1 | 118 | 15.99% |
| RTX240510P00102000 | 2024-04-29 3:44PM EDT | 102.00 | 0.82 | 1.08 | 1.17 | 0.00 | - | 143 | 179 | 15.85% |
| RTX240510P00103000 | 2024-04-29 3:44PM EDT | 103.00 | 1.29 | 1.66 | 1.76 | 0.00 | - | 42 | 269 | 15.87% |
| RTX240510P00104000 | 2024-04-29 3:02PM EDT | 104.00 | 2.16 | 2.37 | 2.48 | 0.00 | - | 57 | 70 | 15.92% |
| RTX240510P00105000 | 2024-04-29 3:02PM EDT | 105.00 | 2.97 | 3.20 | 3.40 | 0.00 | - | 36 | 63 | 18.21% |
