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
37 879,84 +63,92 (+0,17 %) EUR/USD
1,0688 +0,0016 (+0,15 %) Gold future
2 319,00 +16,10 (+0,70 %) Bitcoin EUR
53 537,23 -3 147,44 (-5,55 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:16AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816C00060000 | 2024-02-02 10:59AM EDT | 60.00 | 32.33 | 28.70 | 32.70 | 0.00 | - | 10 | 10 | 0.00% |
| RTX240816C00065000 | 2024-01-10 4:14PM EDT | 65.00 | 22.50 | 24.25 | 28.20 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240816C00070000 | 2024-04-25 9:40AM EDT | 70.00 | 31.50 | 30.05 | 33.80 | 0.00 | - | 3 | 28 | 66.75% |
| RTX240816C00075000 | 2024-04-19 9:30AM EDT | 75.00 | 27.14 | 25.15 | 28.85 | 0.00 | - | 2 | 142 | 58.02% |
| RTX240816C00080000 | 2024-04-23 12:16PM EDT | 80.00 | 22.92 | 20.10 | 23.90 | 0.00 | - | 261 | 954 | 49.60% |
| RTX240816C00085000 | 2024-04-29 1:33PM EDT | 85.00 | 18.42 | 16.20 | 19.10 | 0.00 | - | 2 | 2,750 | 42.37% |
| RTX240816C00090000 | 2024-04-29 10:44AM EDT | 90.00 | 13.60 | 12.50 | 13.05 | 0.00 | - | 1 | 569 | 27.16% |
| RTX240816C00095000 | 2024-04-30 10:35AM EDT | 95.00 | 9.31 | 8.25 | 10.10 | 0.00 | - | 8 | 3,935 | 30.16% |
| RTX240816C00100000 | 2024-04-30 3:59PM EDT | 100.00 | 5.23 | 4.55 | 5.65 | 0.00 | - | 7 | 2,938 | 22.60% |
| RTX240816C00105000 | 2024-05-01 9:56AM EDT | 105.00 | 2.61 | 2.27 | 2.83 | -0.29 | -10.00% | 1 | 7,470 | 19.70% |
| RTX240816C00110000 | 2024-05-01 9:51AM EDT | 110.00 | 1.20 | 1.16 | 1.28 | -0.10 | -7.69% | 1 | 13,160 | 18.68% |
| RTX240816C00115000 | 2024-04-30 12:58PM EDT | 115.00 | 0.58 | 0.50 | 0.54 | 0.00 | - | 10 | 1,739 | 18.46% |
| RTX240816C00120000 | 2024-05-01 9:45AM EDT | 120.00 | 0.22 | 0.01 | 1.05 | -0.08 | -26.67% | 1 | 192 | 27.34% |
| RTX240816C00125000 | 2024-04-29 10:26AM EDT | 125.00 | 0.13 | 0.07 | 0.23 | 0.00 | - | 1 | 230 | 22.24% |
| RTX240816C00130000 | 2024-04-24 3:04PM EDT | 130.00 | 0.03 | 0.03 | 0.20 | 0.00 | - | 1 | 27 | 24.85% |
| RTX240816C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 0.13 | 0.02 | 0.16 | 0.00 | - | 13 | 180 | 26.86% |
| RTX240816C00140000 | 2024-04-22 11:31AM EDT | 140.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 2 | 288 | 33.64% |
| RTX240816C00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.45 | 0.00 | 1.53 | 0.00 | - | - | 7 | 50.79% |
| RTX240816C00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | 20 | 20 | 33.30% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240816P00045000 | 2024-01-02 3:00PM EDT | 45.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 2 | 0 | 78.03% |
| RTX240816P00050000 | 2024-01-11 10:40AM EDT | 50.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 7 | 89.04% |
| RTX240816P00055000 | 2024-02-21 11:07AM EDT | 55.00 | 0.08 | 0.00 | 0.82 | 0.00 | - | 2 | 31 | 64.01% |
| RTX240816P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.06 | 0.00 | 0.73 | 0.00 | - | 2 | 102 | 54.83% |
| RTX240816P00065000 | 2024-04-22 9:52AM EDT | 65.00 | 0.10 | 0.00 | 0.52 | 0.00 | - | 1 | 177 | 51.07% |
| RTX240816P00070000 | 2024-04-26 1:36PM EDT | 70.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 4 | 73 | 34.38% |
| RTX240816P00075000 | 2024-04-24 10:59AM EDT | 75.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 386 | 26.81% |
| RTX240816P00080000 | 2024-04-30 2:15PM EDT | 80.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 201 | 472 | 24.95% |
| RTX240816P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.29 | 0.24 | 0.28 | 0.00 | - | 1 | 757 | 20.97% |
| RTX240816P00090000 | 2024-04-30 2:54PM EDT | 90.00 | 0.58 | 0.59 | 0.69 | 0.00 | - | 3 | 2,271 | 19.73% |
| RTX240816P00095000 | 2024-04-30 12:51PM EDT | 95.00 | 1.38 | 1.46 | 1.53 | 0.00 | - | 1 | 1,337 | 18.41% |
| RTX240816P00100000 | 2024-04-30 2:08PM EDT | 100.00 | 2.81 | 2.97 | 3.25 | 0.00 | - | 3 | 5,222 | 17.85% |
| RTX240816P00105000 | 2024-04-30 12:51PM EDT | 105.00 | 5.52 | 5.20 | 6.35 | 0.00 | - | 23 | 96 | 19.19% |
| RTX240816P00110000 | 2024-04-24 10:37AM EDT | 110.00 | 10.10 | 8.40 | 9.60 | 0.00 | - | 1 | 9 | 16.76% |
