La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 940,96 +125,04 (+0,33 %) EUR/USD
1,0676 +0,0003 (+0,03 %) Gold future
2 315,90 +13,00 (+0,56 %) Bitcoin EUR
53 361,94 -3 164,08 (-5,60 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:47PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00040000 | 2023-10-26 11:27AM EDT | 40.00 | 39.80 | 40.25 | 40.75 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240517C00045000 | 2023-11-09 11:21AM EDT | 45.00 | 38.70 | 36.20 | 37.35 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240517C00050000 | 2024-04-03 12:36PM EDT | 50.00 | 47.65 | 49.95 | 53.35 | 0.00 | - | 1 | 3 | 246.88% |
| RTX240517C00055000 | 2023-12-01 4:26PM EDT | 55.00 | 28.25 | 28.05 | 31.80 | 0.00 | - | 2 | 27 | 0.00% |
| RTX240517C00060000 | 2024-04-23 9:49AM EDT | 60.00 | 43.00 | 40.00 | 43.40 | 0.00 | - | 2 | 28 | 195.02% |
| RTX240517C00065000 | 2024-04-19 3:53PM EDT | 65.00 | 37.50 | 35.55 | 37.65 | 0.00 | - | 1 | 482 | 145.41% |
| RTX240517C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 32.59 | 29.90 | 33.00 | 0.00 | - | 1 | 557 | 137.26% |
| RTX240517C00075000 | 2024-03-22 9:56AM EDT | 75.00 | 20.70 | 25.10 | 28.50 | 0.00 | - | 3 | 560 | 56.25% |
| RTX240517C00080000 | 2024-04-30 9:30AM EDT | 80.00 | 22.64 | 19.95 | 23.45 | 0.00 | - | 1 | 991 | 108.69% |
| RTX240517C00085000 | 2024-05-01 12:17PM EDT | 85.00 | 17.00 | 16.90 | 17.85 | -1.17 | -6.44% | 3 | 2,084 | 64.45% |
| RTX240517C00090000 | 2024-05-01 11:52AM EDT | 90.00 | 11.80 | 11.95 | 12.65 | -0.15 | -1.26% | 10 | 2,295 | 54.74% |
| RTX240517C00092000 | 2024-04-23 11:35AM EDT | 92.00 | 10.37 | 8.15 | 11.45 | 0.00 | - | - | 9 | 61.82% |
| RTX240517C00095000 | 2024-05-01 10:58AM EDT | 95.00 | 6.80 | 6.60 | 7.55 | -0.21 | -3.00% | 722 | 9,377 | 35.74% |
| RTX240517C00096000 | 2024-04-22 1:12PM EDT | 96.00 | 6.55 | 5.05 | 6.85 | 0.00 | - | - | 7 | 37.04% |
| RTX240517C00097000 | 2024-04-24 1:13PM EDT | 97.00 | 3.90 | 5.00 | 5.50 | 0.00 | - | - | 2 | 27.88% |
| RTX240517C00098000 | 2024-04-30 10:39AM EDT | 98.00 | 4.73 | 3.55 | 4.95 | 0.00 | - | 1 | 49 | 30.71% |
| RTX240517C00099000 | 2024-05-01 10:42AM EDT | 99.00 | 2.92 | 3.15 | 3.45 | -0.44 | -13.10% | 1 | 11 | 19.83% |
| RTX240517C00100000 | 2024-05-01 12:17PM EDT | 100.00 | 2.53 | 2.57 | 2.66 | +0.04 | +1.61% | 843 | 7,238 | 18.60% |
| RTX240517C00101000 | 2024-05-01 11:51AM EDT | 101.00 | 1.75 | 1.87 | 1.94 | -0.20 | -10.26% | 13 | 513 | 17.38% |
| RTX240517C00102000 | 2024-05-01 11:34AM EDT | 102.00 | 1.23 | 1.30 | 1.34 | -0.12 | -8.89% | 51 | 418 | 16.50% |
| RTX240517C00103000 | 2024-05-01 12:19PM EDT | 103.00 | 0.85 | 0.84 | 0.91 | +0.07 | +8.97% | 4 | 703 | 16.31% |
| RTX240517C00104000 | 2024-05-01 10:08AM EDT | 104.00 | 0.44 | 0.51 | 0.57 | -0.12 | -21.43% | 12 | 257 | 15.92% |
| RTX240517C00105000 | 2024-05-01 12:18PM EDT | 105.00 | 0.30 | 0.30 | 0.33 | 0.00 | - | 180 | 5,158 | 15.53% |
| RTX240517C00106000 | 2024-05-01 10:56AM EDT | 106.00 | 0.14 | 0.17 | 0.19 | -0.05 | -26.32% | 13 | 122 | 15.53% |
| RTX240517C00107000 | 2024-05-01 12:03PM EDT | 107.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 5 | 275 | 16.02% |
| RTX240517C00108000 | 2024-04-30 2:59PM EDT | 108.00 | 0.08 | 0.05 | 0.21 | 0.00 | - | 2 | 215 | 20.95% |
| RTX240517C00109000 | 2024-04-29 3:05PM EDT | 109.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 1 | 6 | 21.78% |
| RTX240517C00110000 | 2024-05-01 12:03PM EDT | 110.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 258 | 1,002 | 20.22% |
| RTX240517C00111000 | 2024-04-22 3:59PM EDT | 111.00 | 0.26 | 0.01 | 0.13 | 0.00 | - | - | 1 | 24.95% |
| RTX240517C00112000 | 2024-04-23 9:38AM EDT | 112.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 1 | 26.95% |
| RTX240517C00114000 | 2024-04-23 10:53AM EDT | 114.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 3 | 56.89% |
| RTX240517C00115000 | 2024-04-30 10:18AM EDT | 115.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 15 | 443 | 29.30% |
| RTX240517C00120000 | 2024-04-30 1:50PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 880 | 29.30% |
| RTX240517C00125000 | 2024-04-19 2:09PM EDT | 125.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 56.06% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00040000 | 2023-12-28 4:23PM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 21 | 176.56% |
| RTX240517P00045000 | 2024-01-11 4:43PM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 22 | 145.31% |
| RTX240517P00050000 | 2024-04-15 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 106.25% |
| RTX240517P00055000 | 2024-04-16 10:02AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,049 | 93.75% |
| RTX240517P00060000 | 2024-04-25 12:11PM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 5,733 | 155.27% |
| RTX240517P00065000 | 2024-03-25 3:53PM EDT | 65.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 11 | 2,151 | 112.60% |
| RTX240517P00070000 | 2024-04-30 9:47AM EDT | 70.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 6 | 1,445 | 83.59% |
| RTX240517P00075000 | 2024-04-30 1:04PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1,361 | 75.98% |
| RTX240517P00080000 | 2024-04-30 1:04PM EDT | 80.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 5,930 | 66.50% |
| RTX240517P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 24 | 6,959 | 44.14% |
| RTX240517P00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.05 | 0.01 | 0.87 | 0.00 | - | - | 2 | 50.64% |
| RTX240517P00090000 | 2024-04-30 2:57PM EDT | 90.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 4,640 | 32.62% |
| RTX240517P00091000 | 2024-04-24 1:58PM EDT | 91.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | - | 10 | 31.25% |
| RTX240517P00092000 | 2024-04-22 3:59PM EDT | 92.00 | 0.27 | 0.02 | 0.15 | 0.00 | - | - | 6 | 29.59% |
| RTX240517P00093000 | 2024-04-23 2:41PM EDT | 93.00 | 0.12 | 0.02 | 0.14 | 0.00 | - | - | 20 | 26.66% |
| RTX240517P00094000 | 2024-04-29 3:45PM EDT | 94.00 | 0.05 | 0.05 | 0.13 | 0.00 | - | 1 | 673 | 23.73% |
| RTX240517P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 2 | 9,310 | 20.41% |
| RTX240517P00096000 | 2024-04-24 12:02PM EDT | 96.00 | 0.40 | 0.11 | 0.14 | 0.00 | - | - | 395 | 18.99% |
| RTX240517P00097000 | 2024-05-01 11:23AM EDT | 97.00 | 0.21 | 0.18 | 0.21 | +0.06 | +40.00% | 2 | 772 | 18.26% |
| RTX240517P00098000 | 2024-05-01 11:23AM EDT | 98.00 | 0.33 | 0.29 | 0.32 | -0.02 | -5.71% | 1 | 164 | 17.63% |
| RTX240517P00099000 | 2024-05-01 11:44AM EDT | 99.00 | 0.51 | 0.46 | 0.50 | +0.01 | +2.00% | 12 | 139 | 17.33% |
| RTX240517P00100000 | 2024-05-01 11:27AM EDT | 100.00 | 0.80 | 0.72 | 0.77 | +0.03 | +3.90% | 23 | 5,269 | 17.21% |
| RTX240517P00101000 | 2024-05-01 11:00AM EDT | 101.00 | 1.30 | 1.09 | 1.16 | -0.03 | -2.26% | 52 | 646 | 17.40% |
| RTX240517P00102000 | 2024-05-01 10:31AM EDT | 102.00 | 1.87 | 1.58 | 1.67 | +0.30 | +19.11% | 29 | 252 | 17.75% |
| RTX240517P00103000 | 2024-04-24 11:03AM EDT | 103.00 | 3.55 | 2.18 | 2.27 | 0.00 | - | - | 5 | 17.99% |
| RTX240517P00104000 | 2024-04-29 3:02PM EDT | 104.00 | 2.72 | 2.86 | 3.05 | 0.00 | - | 301 | 299 | 19.39% |
| RTX240517P00105000 | 2024-04-29 3:02PM EDT | 105.00 | 3.50 | 3.65 | 3.80 | 0.00 | - | 90 | 233 | 19.51% |
| RTX240517P00106000 | 2024-04-24 9:58AM EDT | 106.00 | 6.16 | 4.55 | 4.70 | 0.00 | - | - | 10 | 21.07% |
| RTX240517P00110000 | 2024-04-23 3:13PM EDT | 110.00 | 8.73 | 7.15 | 10.55 | 0.00 | - | 10 | 19 | 60.28% |
| RTX240517P00120000 | 2024-04-22 3:56PM EDT | 120.00 | 18.70 | 17.40 | 20.50 | 0.00 | - | - | 20 | 60.94% |
| RTX240517P00125000 | 2024-04-22 3:56PM EDT | 125.00 | 23.65 | 22.20 | 25.45 | 0.00 | - | - | 20 | 68.02% |
