Marchés français ouverture 8 h 29 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 034,14 -336,90 (-0,54 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117C00040000 | 2024-04-10 1:36PM EDT | 40.00 | 61.30 | 59.35 | 63.45 | 0.00 | - | 2 | 4 | 84.11% |
| RTX250117C00045000 | 2024-03-15 1:59PM EDT | 45.00 | 48.30 | 53.25 | 57.25 | 0.00 | - | 2 | 60 | 60.40% |
| RTX250117C00050000 | 2024-04-18 12:51PM EDT | 50.00 | 51.70 | 49.55 | 53.35 | 0.00 | - | 4 | 74 | 65.60% |
| RTX250117C00055000 | 2024-04-05 1:54PM EDT | 55.00 | 46.93 | 44.75 | 48.60 | 0.00 | - | 5 | 42 | 60.30% |
| RTX250117C00060000 | 2024-04-23 10:17AM EDT | 60.00 | 43.20 | 39.95 | 43.45 | +0.75 | +1.77% | 1 | 320 | 52.25% |
| RTX250117C00065000 | 2024-04-17 1:21PM EDT | 65.00 | 37.00 | 35.25 | 39.35 | 0.00 | - | 1 | 69 | 51.72% |
| RTX250117C00070000 | 2024-04-22 9:57AM EDT | 70.00 | 33.10 | 30.60 | 34.70 | -0.69 | -2.04% | 1 | 435 | 47.21% |
| RTX250117C00075000 | 2024-04-22 9:53AM EDT | 75.00 | 28.41 | 27.10 | 28.75 | -0.39 | -1.35% | 1 | 550 | 36.10% |
| RTX250117C00080000 | 2024-04-22 2:38PM EDT | 80.00 | 24.39 | 22.40 | 24.55 | 0.00 | - | 7 | 2,854 | 34.34% |
| RTX250117C00085000 | 2024-04-23 3:55PM EDT | 85.00 | 19.40 | 19.30 | 19.75 | -0.45 | -2.27% | 17 | 4,459 | 29.44% |
| RTX250117C00090000 | 2024-04-23 11:14AM EDT | 90.00 | 15.56 | 14.40 | 16.35 | -0.46 | -2.87% | 11 | 9,589 | 29.36% |
| RTX250117C00095000 | 2024-04-23 12:52PM EDT | 95.00 | 12.40 | 11.90 | 12.25 | +0.25 | +2.06% | 37 | 2,840 | 25.84% |
| RTX250117C00100000 | 2024-04-23 2:14PM EDT | 100.00 | 8.96 | 8.85 | 9.25 | -0.44 | -4.68% | 38 | 4,022 | 24.76% |
| RTX250117C00105000 | 2024-04-23 3:41PM EDT | 105.00 | 6.60 | 6.35 | 6.50 | -0.15 | -2.22% | 57 | 6,943 | 23.15% |
| RTX250117C00110000 | 2024-04-23 12:56PM EDT | 110.00 | 4.75 | 4.15 | 4.50 | -0.02 | -0.42% | 30 | 3,417 | 22.35% |
| RTX250117C00115000 | 2024-04-23 2:50PM EDT | 115.00 | 2.97 | 2.67 | 2.99 | -0.41 | -12.13% | 48 | 3,895 | 21.68% |
| RTX250117C00120000 | 2024-04-23 1:16PM EDT | 120.00 | 2.03 | 1.72 | 1.96 | -0.32 | -13.62% | 20 | 1,267 | 21.34% |
| RTX250117C00125000 | 2024-04-23 10:47AM EDT | 125.00 | 1.24 | 1.04 | 1.24 | -0.28 | -18.42% | 12 | 934 | 21.02% |
| RTX250117C00130000 | 2024-04-23 2:37PM EDT | 130.00 | 0.80 | 0.55 | 0.92 | -0.40 | -33.33% | 4 | 476 | 21.78% |
| RTX250117C00135000 | 2024-04-22 2:04PM EDT | 135.00 | 0.67 | 0.29 | 0.52 | 0.00 | - | 1 | 194 | 21.12% |
| RTX250117C00140000 | 2024-04-23 10:47AM EDT | 140.00 | 0.35 | 0.23 | 0.50 | -0.11 | -23.91% | 5 | 255 | 22.94% |
| RTX250117C00145000 | 2024-04-22 3:35PM EDT | 145.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 7 | 283 | 22.56% |
| RTX250117C00150000 | 2024-04-23 1:37PM EDT | 150.00 | 0.16 | 0.12 | 0.18 | -0.06 | -27.27% | 350 | 1,904 | 22.32% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250117P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 243 | 52.73% |
| RTX250117P00045000 | 2024-04-18 12:29PM EDT | 45.00 | 0.05 | 0.05 | 0.16 | -0.02 | -28.57% | 3 | 754 | 44.73% |
| RTX250117P00050000 | 2024-04-23 1:30PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 1 | 441 | 36.82% |
| RTX250117P00055000 | 2024-04-23 1:30PM EDT | 55.00 | 0.15 | 0.08 | 1.36 | +0.02 | +15.38% | 1 | 1,048 | 52.69% |
| RTX250117P00060000 | 2024-04-22 9:59AM EDT | 60.00 | 0.20 | 0.05 | 0.82 | 0.00 | - | 1 | 3,333 | 41.00% |
| RTX250117P00065000 | 2024-04-19 3:26PM EDT | 65.00 | 0.32 | 0.10 | 0.23 | 0.00 | - | 7 | 3,495 | 27.64% |
| RTX250117P00070000 | 2024-04-23 3:25PM EDT | 70.00 | 0.36 | 0.35 | 0.47 | -0.08 | -18.18% | 20 | 3,273 | 27.15% |
| RTX250117P00075000 | 2024-04-23 11:54AM EDT | 75.00 | 0.63 | 0.55 | 0.62 | -0.04 | -5.97% | 3 | 3,644 | 24.44% |
| RTX250117P00080000 | 2024-04-23 2:32PM EDT | 80.00 | 1.02 | 0.90 | 1.03 | -0.08 | -7.27% | 11 | 4,825 | 23.19% |
| RTX250117P00085000 | 2024-04-23 3:37PM EDT | 85.00 | 1.55 | 1.51 | 1.62 | -0.21 | -11.93% | 5 | 7,457 | 21.81% |
| RTX250117P00090000 | 2024-04-23 2:54PM EDT | 90.00 | 2.42 | 2.31 | 2.60 | -0.26 | -9.70% | 200 | 3,258 | 20.87% |
| RTX250117P00095000 | 2024-04-23 2:33PM EDT | 95.00 | 3.70 | 3.75 | 3.95 | -0.33 | -8.19% | 10 | 755 | 19.81% |
| RTX250117P00100000 | 2024-04-23 2:58PM EDT | 100.00 | 5.67 | 5.55 | 5.85 | -0.13 | -2.24% | 2 | 1,187 | 18.89% |
| RTX250117P00105000 | 2024-04-23 2:40PM EDT | 105.00 | 8.10 | 7.50 | 8.20 | -0.10 | -1.22% | 6 | 1,890 | 17.61% |
| RTX250117P00110000 | 2024-04-19 10:53AM EDT | 110.00 | 11.36 | 10.90 | 11.30 | 0.00 | - | 42 | 42 | 16.69% |
| RTX250117P00115000 | 2024-04-17 3:38PM EDT | 115.00 | 15.80 | 13.15 | 15.10 | 0.00 | - | 5 | 15 | 16.16% |
| RTX250117P00120000 | 2023-09-06 11:31AM EDT | 120.00 | 36.00 | 50.10 | 51.20 | 0.00 | - | 4 | 0 | 111.46% |
| RTX250117P00125000 | 2023-07-26 9:30AM EDT | 125.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX250117P00150000 | 2023-08-07 11:29AM EDT | 150.00 | 64.53 | 66.20 | 66.75 | 0.00 | - | 1 | 0 | 89.60% |
