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
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0724 +0,0052 (+0,48 %) Gold future
2 330,00 +27,10 (+1,18 %) Bitcoin EUR
53 549,48 -2 469,43 (-4,41 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240719C00085000 | 2024-04-29 3:47PM EDT | 85.00 | 18.38 | 15.15 | 18.45 | 0.00 | - | 10 | 16 | 45.04% |
| RTX240719C00090000 | 2024-04-19 11:59AM EDT | 90.00 | 13.12 | 11.20 | 13.05 | 0.00 | - | 1 | 16,012 | 32.50% |
| RTX240719C00095000 | 2024-04-30 11:00AM EDT | 95.00 | 8.25 | 7.40 | 9.30 | 0.00 | - | 4 | 16,089 | 30.88% |
| RTX240719C00100000 | 2024-05-01 3:51PM EDT | 100.00 | 4.05 | 3.85 | 4.00 | -0.25 | -5.81% | 60 | 820 | 17.85% |
| RTX240719C00105000 | 2024-05-01 3:57PM EDT | 105.00 | 1.63 | 1.45 | 1.68 | -0.12 | -6.86% | 2,479 | 9,844 | 16.74% |
| RTX240719C00110000 | 2024-05-01 3:19PM EDT | 110.00 | 0.56 | 0.49 | 0.57 | -0.05 | -8.20% | 42 | 4,446 | 16.36% |
| RTX240719C00115000 | 2024-05-01 11:29AM EDT | 115.00 | 0.22 | 0.15 | 0.20 | +0.01 | +4.76% | 15 | 1,246 | 17.04% |
| RTX240719C00120000 | 2024-04-29 9:42AM EDT | 120.00 | 0.13 | 0.08 | 0.40 | 0.00 | - | 1 | 829 | 24.73% |
| RTX240719C00125000 | 2024-04-29 2:15PM EDT | 125.00 | 0.07 | 0.03 | 0.66 | 0.00 | - | 10 | 1,144 | 32.69% |
| RTX240719C00130000 | 2024-04-22 9:30AM EDT | 130.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 30 | 1,131 | 28.22% |
| RTX240719C00150000 | 2024-04-23 2:53PM EDT | 150.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 37.79% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240719P00075000 | 2024-04-18 11:56AM EDT | 75.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | - | 0 | 54.44% |
| RTX240719P00080000 | 2024-04-22 11:32AM EDT | 80.00 | 0.16 | 0.02 | 1.32 | 0.00 | - | 2 | 0 | 45.73% |
| RTX240719P00085000 | 2024-04-26 12:26PM EDT | 85.00 | 0.15 | 0.03 | 1.37 | 0.00 | - | 2 | 395 | 37.53% |
| RTX240719P00090000 | 2024-04-30 2:12PM EDT | 90.00 | 0.23 | 0.22 | 0.31 | 0.00 | - | 5 | 747 | 18.16% |
| RTX240719P00095000 | 2024-04-29 3:54PM EDT | 95.00 | 0.65 | 0.72 | 1.21 | 0.00 | - | 145 | 1,291 | 18.95% |
| RTX240719P00100000 | 2024-05-01 3:29PM EDT | 100.00 | 2.02 | 2.09 | 2.26 | -0.11 | -5.16% | 260 | 3,418 | 15.06% |
| RTX240719P00105000 | 2024-04-29 2:42PM EDT | 105.00 | 4.75 | 4.55 | 5.10 | +0.37 | +8.45% | 16 | 883 | 14.64% |
| RTX240719P00110000 | 2024-04-12 12:35PM EDT | 110.00 | 10.85 | 8.05 | 9.45 | 0.00 | - | 6 | 6 | 17.26% |
