La bourse ferme dans 2 h 21 min
CAC 40
7 930,77 -54,16 (-0,68 %) Euro Stoxx 50
4 908,11 -13,11 (-0,27 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0696 -0,0022 (-0,20 %) Gold future
2 303,50 -7,50 (-0,32 %) Bitcoin EUR
54 845,59 +872,07 (+1,62 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524C00075000 | 2024-04-12 1:52PM EDT | 75.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| RTX240524C00086000 | 2024-04-05 12:35PM EDT | 86.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240524C00089000 | 2024-04-19 1:32PM EDT | 89.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240524C00092000 | 2024-04-25 10:51AM EDT | 92.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RTX240524C00094000 | 2024-04-09 11:10AM EDT | 94.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RTX240524C00095000 | 2024-04-23 10:03AM EDT | 95.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RTX240524C00096000 | 2024-04-29 1:10PM EDT | 96.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RTX240524C00097000 | 2024-04-18 10:15AM EDT | 97.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RTX240524C00098000 | 2024-04-30 12:39PM EDT | 98.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| RTX240524C00099000 | 2024-04-24 9:46AM EDT | 99.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| RTX240524C00100000 | 2024-04-30 11:20AM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| RTX240524C00101000 | 2024-05-01 3:48PM EDT | 101.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| RTX240524C00102000 | 2024-05-01 3:06PM EDT | 102.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 63 | 92 | 0.78% |
| RTX240524C00103000 | 2024-04-30 3:50PM EDT | 103.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 1.56% |
| RTX240524C00104000 | 2024-05-01 3:56PM EDT | 104.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| RTX240524C00105000 | 2024-05-01 3:20PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 997 | 3.13% |
| RTX240524C00106000 | 2024-05-01 12:30PM EDT | 106.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| RTX240524C00107000 | 2024-05-01 1:26PM EDT | 107.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| RTX240524C00108000 | 2024-04-30 9:30AM EDT | 108.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| RTX240524C00109000 | 2024-04-29 1:00PM EDT | 109.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 6.25% |
| RTX240524C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| RTX240524C00111000 | 2024-04-29 10:14AM EDT | 111.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| RTX240524C00112000 | 2024-04-19 3:43PM EDT | 112.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| RTX240524C00113000 | 2024-04-15 9:54AM EDT | 113.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RTX240524C00114000 | 2024-04-22 10:58AM EDT | 114.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| RTX240524C00115000 | 2024-04-12 9:52AM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| RTX240524C00120000 | 2024-04-19 10:30AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| RTX240524P00086000 | 2024-04-15 2:53PM EDT | 86.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 18 | 12.50% |
| RTX240524P00088000 | 2024-04-23 12:39PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RTX240524P00089000 | 2024-04-22 11:50AM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| RTX240524P00090000 | 2024-04-25 3:32PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 12.50% |
| RTX240524P00091000 | 2024-04-25 1:44PM EDT | 91.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 12.50% |
| RTX240524P00092000 | 2024-04-24 10:20AM EDT | 92.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RTX240524P00093000 | 2024-05-01 9:31AM EDT | 93.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| RTX240524P00094000 | 2024-05-01 3:55PM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| RTX240524P00095000 | 2024-04-29 11:06AM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 6.25% |
| RTX240524P00096000 | 2024-04-29 2:11PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 6.25% |
| RTX240524P00097000 | 2024-05-01 3:08PM EDT | 97.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 55 | 104 | 3.13% |
| RTX240524P00098000 | 2024-05-01 11:26AM EDT | 98.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 3.13% |
| RTX240524P00099000 | 2024-04-29 2:42PM EDT | 99.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| RTX240524P00100000 | 2024-05-01 3:25PM EDT | 100.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 1.56% |
| RTX240524P00101000 | 2024-05-01 3:25PM EDT | 101.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 12 | 161 | 0.39% |
| RTX240524P00102000 | 2024-05-01 9:33AM EDT | 102.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| RTX240524P00103000 | 2024-04-29 11:54AM EDT | 103.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| RTX240524P00105000 | 2024-04-25 10:37AM EDT | 105.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| RTX240524P00106000 | 2024-04-29 3:02PM EDT | 106.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| RTX240524P00108000 | 2024-04-12 10:11AM EDT | 108.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240524P00110000 | 2024-04-22 10:15AM EDT | 110.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
