Marchés français ouverture 5 h 15 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0740 +0,0013 (+0,12 %) HANG SENG
18 558,93 +351,80 (+1,93 %) Bitcoin EUR
55 376,52 +2 206,16 (+4,15 %)
RTX Corporation (RTX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240531C00088000 | 2024-04-19 10:09AM EDT | 88.00 | 14.07 | 11.90 | 15.30 | 0.00 | - | 5 | 5 | 55.81% |
| RTX240531C00093000 | 2024-05-01 10:50AM EDT | 93.00 | 8.80 | 6.90 | 10.55 | 0.00 | - | 2 | 5 | 44.46% |
| RTX240531C00095000 | 2024-04-24 3:44PM EDT | 95.00 | 6.60 | 5.00 | 8.35 | 0.00 | - | 81 | 72 | 36.11% |
| RTX240531C00096000 | 2024-05-02 2:10PM EDT | 96.00 | 5.93 | 4.85 | 6.85 | +0.97 | +19.56% | 1 | 3 | 27.32% |
| RTX240531C00097000 | 2024-04-11 11:14AM EDT | 97.00 | 5.14 | 3.85 | 6.35 | 0.00 | - | - | 2 | 29.99% |
| RTX240531C00098000 | 2024-05-02 2:45PM EDT | 98.00 | 5.03 | 4.20 | 4.60 | +0.18 | +3.71% | 3 | 4 | 18.75% |
| RTX240531C00099000 | 2024-05-02 11:17AM EDT | 99.00 | 3.20 | 3.40 | 4.40 | -0.10 | -3.03% | 41 | 5 | 24.02% |
| RTX240531C00100000 | 2024-05-02 2:50PM EDT | 100.00 | 2.70 | 2.63 | 2.91 | -0.25 | -8.47% | 1 | 25 | 15.94% |
| RTX240531C00101000 | 2024-04-29 1:45PM EDT | 101.00 | 2.67 | 2.02 | 2.31 | 0.00 | - | 2 | 352 | 16.04% |
| RTX240531C00102000 | 2024-05-02 2:05PM EDT | 102.00 | 1.35 | 1.46 | 1.60 | -0.25 | -15.62% | 2 | 848 | 14.43% |
| RTX240531C00103000 | 2024-05-02 11:55AM EDT | 103.00 | 1.02 | 1.01 | 1.14 | 0.00 | - | 10 | 641 | 14.20% |
| RTX240531C00104000 | 2024-05-02 10:30AM EDT | 104.00 | 0.73 | 0.67 | 1.01 | 0.00 | - | 4 | 38 | 16.24% |
| RTX240531C00105000 | 2024-05-02 2:53PM EDT | 105.00 | 0.51 | 0.44 | 0.59 | -0.04 | -7.27% | 51 | 53 | 14.75% |
| RTX240531C00106000 | 2024-04-26 2:22PM EDT | 106.00 | 0.48 | 0.27 | 0.54 | 0.00 | - | 16 | 81 | 16.60% |
| RTX240531C00107000 | 2024-04-23 9:46AM EDT | 107.00 | 0.54 | 0.19 | 0.26 | 0.00 | - | 3 | 5 | 14.84% |
| RTX240531C00108000 | 2024-04-30 10:53AM EDT | 108.00 | 0.23 | 0.11 | 0.25 | 0.00 | - | 7 | 21 | 16.58% |
| RTX240531C00109000 | 2024-04-29 9:41AM EDT | 109.00 | 0.17 | 0.07 | 0.52 | 0.00 | - | 7 | 19 | 22.90% |
| RTX240531C00110000 | 2024-05-01 3:50PM EDT | 110.00 | 0.10 | 0.02 | 0.38 | 0.00 | - | 10 | 133 | 22.66% |
| RTX240531C00111000 | 2024-04-24 10:11AM EDT | 111.00 | 0.15 | 0.01 | 1.31 | 0.00 | - | 3 | 1 | 37.31% |
| RTX240531C00112000 | 2024-04-22 1:54PM EDT | 112.00 | 0.37 | 0.00 | 1.31 | 0.00 | - | 5 | 6 | 39.53% |
| RTX240531C00113000 | 2024-04-19 10:36AM EDT | 113.00 | 0.42 | 0.00 | 1.30 | 0.00 | - | 1 | 1,001 | 41.55% |
| RTX240531C00114000 | 2024-04-22 3:44PM EDT | 114.00 | 0.53 | 0.00 | 1.29 | 0.00 | - | 1 | 203 | 43.53% |
| RTX240531C00115000 | 2024-04-22 10:51AM EDT | 115.00 | 0.19 | 0.00 | 1.29 | 0.00 | - | 1 | 6 | 45.58% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240531P00088000 | 2024-04-15 12:15PM EDT | 88.00 | 0.27 | 0.01 | 1.32 | 0.00 | - | - | 1 | 54.52% |
| RTX240531P00090000 | 2024-04-29 2:45PM EDT | 90.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 2 | 35.60% |
| RTX240531P00092000 | 2024-04-12 3:36PM EDT | 92.00 | 0.98 | 0.03 | 1.35 | 0.00 | - | - | 5 | 43.56% |
| RTX240531P00093000 | 2024-04-26 10:59AM EDT | 93.00 | 0.16 | 0.05 | 1.36 | 0.00 | - | 11 | 17 | 40.82% |
| RTX240531P00094000 | 2024-04-29 1:21PM EDT | 94.00 | 0.11 | 0.05 | 0.29 | 0.00 | - | 25 | 27 | 22.27% |
| RTX240531P00095000 | 2024-04-24 2:50PM EDT | 95.00 | 0.42 | 0.14 | 0.19 | 0.00 | - | - | 6 | 17.97% |
| RTX240531P00096000 | 2024-04-30 11:03AM EDT | 96.00 | 0.26 | 0.14 | 0.26 | 0.00 | - | 5 | 48 | 17.33% |
| RTX240531P00097000 | 2024-04-30 2:37PM EDT | 97.00 | 0.37 | 0.07 | 0.38 | 0.00 | - | 2 | 21 | 17.04% |
| RTX240531P00098000 | 2024-04-29 11:08AM EDT | 98.00 | 0.48 | 0.45 | 0.52 | 0.00 | - | 4 | 55 | 16.46% |
| RTX240531P00099000 | 2024-04-30 11:42AM EDT | 99.00 | 0.77 | 0.66 | 0.74 | +0.04 | +5.48% | 21 | 392 | 16.24% |
| RTX240531P00100000 | 2024-04-30 3:23PM EDT | 100.00 | 1.14 | 0.93 | 1.11 | 0.00 | - | 16 | 29 | 16.82% |
| RTX240531P00101000 | 2024-05-01 2:35PM EDT | 101.00 | 1.46 | 1.30 | 1.44 | 0.00 | - | 7 | 53 | 16.24% |
| RTX240531P00102000 | 2024-04-30 9:30AM EDT | 102.00 | 1.69 | 1.79 | 1.93 | 0.00 | - | 1 | 54 | 16.36% |
| RTX240531P00103000 | 2024-04-29 3:00PM EDT | 103.00 | 2.41 | 2.41 | 2.95 | 0.00 | - | 1 | 3 | 20.44% |
| RTX240531P00110000 | 2024-05-01 10:01AM EDT | 110.00 | 9.19 | 7.00 | 10.60 | 0.00 | - | 2 | 2 | 47.41% |
