Marchés français ouverture 8 h 34 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 951,61 -2 404,67 (-4,27 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920C00045000 | 2023-12-26 10:51AM EDT | 45.00 | 38.80 | 43.70 | 47.65 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240920C00050000 | 2023-11-21 3:33PM EDT | 50.00 | 29.50 | 31.05 | 34.05 | 0.00 | - | - | 1 | 0.00% |
| RTX240920C00060000 | 2024-03-05 10:41AM EDT | 60.00 | 31.25 | 37.75 | 40.45 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240920C00065000 | 2024-03-14 9:37AM EDT | 65.00 | 28.20 | 34.45 | 37.65 | 0.00 | - | 1 | 4 | 56.49% |
| RTX240920C00070000 | 2024-03-27 12:36PM EDT | 70.00 | 28.25 | 30.05 | 33.95 | 0.00 | - | 75 | 92 | 60.25% |
| RTX240920C00075000 | 2024-04-10 3:43PM EDT | 75.00 | 27.25 | 25.20 | 28.85 | 0.00 | - | 2 | 65 | 51.36% |
| RTX240920C00080000 | 2024-04-19 12:06PM EDT | 80.00 | 23.13 | 20.45 | 23.00 | 0.00 | - | 1 | 810 | 37.74% |
| RTX240920C00085000 | 2024-04-29 9:48AM EDT | 85.00 | 18.00 | 15.90 | 18.40 | 0.00 | - | 2 | 668 | 33.37% |
| RTX240920C00090000 | 2024-04-26 2:35PM EDT | 90.00 | 13.20 | 12.70 | 13.25 | 0.00 | - | 5 | 2,290 | 25.42% |
| RTX240920C00095000 | 2024-05-01 2:05PM EDT | 95.00 | 9.55 | 8.20 | 9.15 | -0.35 | -3.54% | 4 | 11,190 | 22.42% |
| RTX240920C00100000 | 2024-05-01 9:30AM EDT | 100.00 | 6.05 | 5.50 | 6.00 | +0.10 | +1.68% | 2 | 3,800 | 21.38% |
| RTX240920C00105000 | 2024-05-01 3:20PM EDT | 105.00 | 3.36 | 3.10 | 3.30 | -0.19 | -5.35% | 141 | 3,881 | 19.28% |
| RTX240920C00110000 | 2024-05-01 3:07PM EDT | 110.00 | 1.73 | 1.57 | 1.71 | -0.16 | -8.47% | 3 | 1,155 | 18.59% |
| RTX240920C00115000 | 2024-05-01 2:42PM EDT | 115.00 | 0.90 | 0.60 | 0.83 | -0.01 | -1.10% | 7 | 3,192 | 18.34% |
| RTX240920C00120000 | 2024-05-01 10:22AM EDT | 120.00 | 0.42 | 0.34 | 0.38 | -0.02 | -4.55% | 1 | 1,840 | 18.29% |
| RTX240920C00125000 | 2024-05-01 11:30AM EDT | 125.00 | 0.26 | 0.08 | 0.50 | +0.03 | +13.04% | 2 | 1,539 | 22.88% |
| RTX240920C00130000 | 2024-05-01 11:30AM EDT | 130.00 | 0.19 | 0.06 | 0.34 | 0.00 | - | 2 | 53 | 23.98% |
| RTX240920C00135000 | 2024-04-29 9:55AM EDT | 135.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 148 | 24.32% |
| RTX240920C00140000 | 2024-04-29 9:56AM EDT | 140.00 | 0.09 | 0.02 | 0.40 | 0.00 | - | 2 | 127 | 30.27% |
| RTX240920C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 42.44% |
| RTX240920C00150000 | 2024-04-26 12:12PM EDT | 150.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 20 | 10 | 45.14% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240920P00040000 | 2024-01-08 1:31PM EDT | 40.00 | 0.14 | 0.00 | 0.44 | 0.00 | - | 2 | 13 | 72.95% |
| RTX240920P00045000 | 2024-01-16 1:31PM EDT | 45.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 60.74% |
| RTX240920P00050000 | 2024-01-17 10:42AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 50.59% |
| RTX240920P00055000 | 2024-04-11 11:30AM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 40.43% |
| RTX240920P00060000 | 2024-04-29 3:58PM EDT | 60.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 8 | 178 | 59.62% |
| RTX240920P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.05 | 0.05 | 0.22 | 0.00 | - | 11 | 256 | 37.60% |
| RTX240920P00070000 | 2024-05-01 11:31AM EDT | 70.00 | 0.15 | 0.05 | 0.22 | +0.05 | +50.00% | 2 | 2,346 | 32.13% |
| RTX240920P00075000 | 2024-05-01 11:30AM EDT | 75.00 | 0.21 | 0.11 | 0.86 | +0.07 | +50.00% | 2 | 2,023 | 36.30% |
| RTX240920P00080000 | 2024-05-01 1:11PM EDT | 80.00 | 0.22 | 0.09 | 0.40 | -0.18 | -45.00% | 3 | 1,577 | 24.88% |
| RTX240920P00085000 | 2024-05-01 10:40AM EDT | 85.00 | 0.47 | 0.43 | 0.65 | +0.04 | +9.30% | 45 | 5,984 | 22.29% |
| RTX240920P00090000 | 2024-05-01 11:29AM EDT | 90.00 | 0.92 | 0.72 | 1.02 | +0.05 | +5.75% | 643 | 1,430 | 19.36% |
| RTX240920P00095000 | 2024-05-01 10:40AM EDT | 95.00 | 1.98 | 1.75 | 2.26 | +0.13 | +7.03% | 52 | 2,712 | 19.35% |
| RTX240920P00100000 | 2024-05-01 2:09PM EDT | 100.00 | 3.50 | 3.55 | 3.70 | -0.10 | -2.78% | 118 | 2,752 | 17.06% |
| RTX240920P00105000 | 2024-04-30 3:59PM EDT | 105.00 | 6.13 | 5.95 | 6.30 | 0.00 | - | 3 | 121 | 16.09% |
| RTX240920P00110000 | 2024-04-04 10:46AM EDT | 110.00 | 12.50 | 8.85 | 9.90 | 0.00 | - | 9 | 12 | 15.58% |
| RTX240920P00115000 | 2024-04-08 9:56AM EDT | 115.00 | 14.15 | 12.20 | 15.35 | 0.00 | - | - | 18 | 22.88% |
| RTX240920P00120000 | 2024-04-23 10:18AM EDT | 120.00 | 17.99 | 17.05 | 20.45 | 0.00 | - | - | 1 | 27.87% |
| RTX240920P00125000 | 2024-04-23 10:18AM EDT | 125.00 | 22.62 | 22.00 | 25.65 | 0.00 | - | - | 1 | 33.14% |
