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
37 935,91 +119,99 (+0,32 %) EUR/USD
1,0680 +0,0008 (+0,07 %) Gold future
2 311,00 +8,10 (+0,35 %) Bitcoin EUR
53 909,13 -2 557,56 (-4,53 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:55PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115C00080000 | 2024-04-24 10:19AM EDT | 80.00 | 22.40 | 21.50 | 24.15 | 0.00 | - | 1 | 15 | 35.54% |
| RTX241115C00085000 | 2024-04-23 2:23PM EDT | 85.00 | 18.70 | 18.90 | 19.15 | 0.00 | - | 2 | 10 | 29.40% |
| RTX241115C00090000 | 2024-04-30 12:12PM EDT | 90.00 | 15.01 | 14.80 | 14.95 | 0.00 | - | 1 | 130 | 26.89% |
| RTX241115C00095000 | 2024-04-30 3:37PM EDT | 95.00 | 10.95 | 11.05 | 11.20 | 0.00 | - | 1 | 111 | 25.05% |
| RTX241115C00100000 | 2024-04-30 12:35PM EDT | 100.00 | 7.76 | 7.80 | 7.95 | 0.00 | - | 1 | 245 | 23.48% |
| RTX241115C00105000 | 2024-05-01 12:11PM EDT | 105.00 | 5.15 | 5.20 | 5.30 | -0.35 | -6.36% | 10 | 460 | 22.17% |
| RTX241115C00110000 | 2024-05-01 11:14AM EDT | 110.00 | 3.15 | 3.25 | 3.35 | -0.10 | -3.08% | 2 | 408 | 21.30% |
| RTX241115C00115000 | 2024-04-29 1:50PM EDT | 115.00 | 2.09 | 1.92 | 1.98 | 0.00 | - | 6 | 257 | 20.57% |
| RTX241115C00120000 | 2024-05-01 11:36AM EDT | 120.00 | 1.09 | 1.07 | 1.13 | -0.04 | -3.54% | 1,178 | 1,472 | 20.18% |
| RTX241115C00125000 | 2024-04-30 3:03PM EDT | 125.00 | 0.61 | 0.59 | 0.62 | 0.00 | - | 1 | 728 | 19.92% |
| RTX241115C00130000 | 2024-05-01 1:09PM EDT | 130.00 | 0.35 | 0.32 | 0.36 | -0.13 | -27.08% | 1 | 582 | 20.12% |
| RTX241115C00135000 | 2024-05-01 11:36AM EDT | 135.00 | 0.21 | 0.02 | 0.44 | -0.03 | -12.50% | 2 | 4 | 23.41% |
| RTX241115C00140000 | 2024-04-29 9:57AM EDT | 140.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 52 | 25.83% |
| RTX241115C00145000 | 2024-04-22 11:35AM EDT | 145.00 | 0.19 | 0.00 | 1.55 | 0.00 | - | 2 | 0 | 37.15% |
| RTX241115C00150000 | 2024-04-19 12:44PM EDT | 150.00 | 0.19 | 0.00 | 1.41 | 0.00 | - | 2 | 0 | 38.61% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX241115P00060000 | 2024-04-25 11:34AM EDT | 60.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 51.56% |
| RTX241115P00065000 | 2024-04-29 3:48PM EDT | 65.00 | 0.11 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 55.25% |
| RTX241115P00070000 | 2024-04-29 9:57AM EDT | 70.00 | 0.24 | 0.00 | 2.23 | 0.00 | - | 2 | 9 | 48.18% |
| RTX241115P00075000 | 2024-04-29 11:00AM EDT | 75.00 | 0.29 | 0.00 | 2.41 | 0.00 | - | 3 | 14 | 42.73% |
| RTX241115P00080000 | 2024-04-30 12:46PM EDT | 80.00 | 0.54 | 0.50 | 0.54 | 0.00 | - | 9 | 410 | 23.07% |
| RTX241115P00085000 | 2024-04-29 11:06AM EDT | 85.00 | 0.90 | 0.91 | 0.95 | 0.00 | - | 1 | 161 | 21.62% |
| RTX241115P00090000 | 2024-04-29 11:04AM EDT | 90.00 | 1.58 | 1.62 | 1.67 | 0.00 | - | 15 | 64 | 20.44% |
| RTX241115P00095000 | 2024-04-30 2:27PM EDT | 95.00 | 2.80 | 2.66 | 2.82 | 0.00 | - | 24 | 508 | 19.34% |
| RTX241115P00100000 | 2024-04-26 3:38PM EDT | 100.00 | 4.60 | 4.45 | 4.55 | 0.00 | - | 2 | 466 | 18.30% |
| RTX241115P00105000 | 2024-04-29 2:32PM EDT | 105.00 | 6.77 | 6.80 | 6.95 | 0.00 | - | 86 | 475 | 17.21% |
| RTX241115P00110000 | 2024-04-19 9:57AM EDT | 110.00 | 10.75 | 9.90 | 10.05 | 0.00 | - | 30 | 37 | 15.93% |
| RTX241115P00115000 | 2024-04-29 12:34PM EDT | 115.00 | 13.30 | 13.70 | 13.95 | 0.00 | - | 2 | 265 | 14.97% |
