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
37 949,67 +133,75 (+0,35 %) EUR/USD
1,0678 +0,0006 (+0,05 %) Gold future
2 316,40 +13,50 (+0,59 %) Bitcoin EUR
53 303,27 -3 602,12 (-6,33 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:12PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240621C00040000 | 2024-04-15 3:03PM EDT | 40.00 | 60.20 | 59.80 | 63.30 | 0.00 | - | 1 | 1 | 178.13% |
| RTX240621C00045000 | 2024-01-19 11:29AM EDT | 45.00 | 40.85 | 44.20 | 48.10 | 0.00 | - | 3 | 4 | 0.00% |
| RTX240621C00050000 | 2024-01-31 2:51PM EDT | 50.00 | 41.48 | 38.25 | 42.30 | 0.00 | - | 1 | 6 | 0.00% |
| RTX240621C00055000 | 2024-04-24 9:38AM EDT | 55.00 | 46.10 | 44.70 | 48.40 | 0.00 | - | 1 | 32 | 126.81% |
| RTX240621C00060000 | 2024-03-11 3:13PM EDT | 60.00 | 32.33 | 39.85 | 43.70 | 0.00 | - | 20 | 201 | 53.91% |
| RTX240621C00065000 | 2024-04-18 3:55PM EDT | 65.00 | 36.49 | 34.75 | 38.35 | 0.00 | - | 10 | 114 | 97.46% |
| RTX240621C00070000 | 2024-04-24 3:27PM EDT | 70.00 | 31.00 | 29.75 | 33.35 | 0.00 | - | 5 | 357 | 84.77% |
| RTX240621C00075000 | 2024-05-01 10:28AM EDT | 75.00 | 26.70 | 25.85 | 27.60 | -0.55 | -2.02% | 1 | 1,597 | 60.72% |
| RTX240621C00080000 | 2024-04-26 9:43AM EDT | 80.00 | 21.17 | 19.90 | 22.35 | 0.00 | - | 1 | 1,622 | 46.14% |
| RTX240621C00085000 | 2024-04-30 3:35PM EDT | 85.00 | 16.85 | 15.20 | 17.15 | 0.00 | - | 4 | 3,818 | 33.30% |
| RTX240621C00090000 | 2024-04-30 11:24AM EDT | 90.00 | 12.32 | 11.45 | 12.00 | 0.00 | - | 159 | 7,602 | 22.07% |
| RTX240621C00095000 | 2024-05-01 10:51AM EDT | 95.00 | 7.00 | 7.10 | 7.25 | -0.15 | -2.10% | 20 | 4,418 | 17.46% |
| RTX240621C00100000 | 2024-05-01 10:59AM EDT | 100.00 | 3.34 | 3.35 | 3.45 | -0.06 | -1.76% | 28 | 8,505 | 16.31% |
| RTX240621C00105000 | 2024-05-01 11:43AM EDT | 105.00 | 1.11 | 1.10 | 1.12 | +0.04 | +3.74% | 27 | 6,003 | 15.44% |
| RTX240621C00110000 | 2024-05-01 11:08AM EDT | 110.00 | 0.28 | 0.27 | 0.31 | -0.02 | -6.67% | 33 | 6,730 | 16.19% |
| RTX240621C00115000 | 2024-04-30 3:23PM EDT | 115.00 | 0.09 | 0.03 | 0.18 | 0.00 | - | 135 | 2,616 | 19.97% |
| RTX240621C00120000 | 2024-04-30 10:14AM EDT | 120.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 40 | 3,527 | 23.49% |
| RTX240621C00125000 | 2024-04-29 11:11AM EDT | 125.00 | 0.13 | 0.01 | 0.11 | 0.00 | - | 1 | 848 | 27.74% |
| RTX240621C00130000 | 2024-05-01 10:42AM EDT | 130.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 329 | 28.61% |
| RTX240621C00135000 | 2024-04-22 3:52PM EDT | 135.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 11 | 191 | 34.47% |
| RTX240621C00140000 | 2024-04-08 3:09PM EDT | 140.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 5 | 92 | 46.63% |
| RTX240621C00145000 | 2024-04-30 9:30AM EDT | 145.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 104 | 39.26% |
| RTX240621C00150000 | 2024-05-01 11:36AM EDT | 150.00 | 0.01 | 0.01 | 0.15 | -0.03 | -75.00% | 1 | 1,339 | 49.12% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240621P00040000 | 2023-12-29 2:09PM EDT | 40.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 105.47% |
| RTX240621P00045000 | 2024-03-08 4:28PM EDT | 45.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 99 | 144.58% |
| RTX240621P00050000 | 2024-04-19 3:43PM EDT | 50.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 1 | 333 | 128.08% |
| RTX240621P00055000 | 2024-05-01 11:22AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 240 | 1,385 | 59.38% |
| RTX240621P00060000 | 2024-05-01 11:23AM EDT | 60.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 240 | 713 | 58.79% |
| RTX240621P00065000 | 2024-04-29 1:48PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 91 | 8,095 | 49.22% |
| RTX240621P00070000 | 2024-04-26 3:13PM EDT | 70.00 | 0.11 | 0.02 | 0.07 | 0.00 | - | 3 | 5,126 | 45.12% |
| RTX240621P00075000 | 2024-04-29 10:02AM EDT | 75.00 | 0.05 | 0.01 | 0.49 | 0.00 | - | 15 | 7,888 | 53.17% |
| RTX240621P00080000 | 2024-04-29 9:30AM EDT | 80.00 | 0.05 | 0.01 | 0.52 | 0.00 | - | 2 | 5,369 | 44.58% |
| RTX240621P00085000 | 2024-05-01 10:25AM EDT | 85.00 | 0.05 | 0.05 | 0.10 | +0.04 | +400.00% | 16 | 4,457 | 25.20% |
| RTX240621P00090000 | 2024-05-01 11:06AM EDT | 90.00 | 0.15 | 0.11 | 0.16 | +0.03 | +25.00% | 66 | 4,646 | 20.07% |
| RTX240621P00095000 | 2024-05-01 11:06AM EDT | 95.00 | 0.46 | 0.42 | 0.47 | +0.06 | +15.00% | 35 | 3,864 | 17.14% |
| RTX240621P00100000 | 2024-05-01 11:42AM EDT | 100.00 | 1.63 | 1.62 | 1.66 | +0.02 | +1.24% | 50 | 2,029 | 16.04% |
| RTX240621P00105000 | 2024-05-01 10:22AM EDT | 105.00 | 4.64 | 4.40 | 4.55 | +0.59 | +14.57% | 2 | 411 | 16.77% |
| RTX240621P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 8.54 | 8.70 | 9.05 | 0.00 | - | 1 | 34 | 21.80% |
| RTX240621P00115000 | 2023-07-19 2:20PM EDT | 115.00 | 19.65 | 28.70 | 29.65 | 0.00 | - | 2 | 0 | 135.95% |
| RTX240621P00125000 | 2023-05-17 10:42AM EDT | 125.00 | 29.25 | 26.55 | 27.15 | 0.00 | - | - | 0 | 69.21% |
