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
37 870,79 +54,87 (+0,15 %) EUR/USD
1,0687 +0,0015 (+0,14 %) Gold future
2 315,00 +12,10 (+0,53 %) Bitcoin EUR
53 699,46 -3 284,88 (-5,76 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:34AM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620C00045000 | 2024-03-28 10:19AM EDT | 45.00 | 53.10 | 54.50 | 59.00 | 0.00 | - | 3 | 4 | 64.16% |
| RTX250620C00050000 | 2024-03-18 1:24PM EDT | 50.00 | 44.51 | 49.00 | 54.00 | 0.00 | - | 5 | 1 | 57.14% |
| RTX250620C00060000 | 2024-01-18 11:19AM EDT | 60.00 | 28.10 | 30.60 | 34.00 | 0.00 | - | 6 | 6 | 0.00% |
| RTX250620C00065000 | 2024-04-04 10:49AM EDT | 65.00 | 35.65 | 36.00 | 40.50 | 0.00 | - | 4 | 5 | 46.79% |
| RTX250620C00070000 | 2024-04-03 3:38PM EDT | 70.00 | 30.45 | 31.50 | 35.15 | 0.00 | - | 1 | 13 | 39.75% |
| RTX250620C00075000 | 2024-03-07 3:01PM EDT | 75.00 | 20.40 | 29.95 | 30.50 | 0.00 | - | 11 | 13 | 35.91% |
| RTX250620C00080000 | 2024-04-29 1:13PM EDT | 80.00 | 26.35 | 25.10 | 25.35 | 0.00 | - | 1 | 67 | 30.34% |
| RTX250620C00085000 | 2024-04-08 9:46AM EDT | 85.00 | 22.37 | 20.95 | 21.35 | 0.00 | - | 1 | 215 | 28.58% |
| RTX250620C00090000 | 2024-04-29 1:34PM EDT | 90.00 | 18.45 | 17.35 | 17.70 | 0.00 | - | 4 | 98 | 27.24% |
| RTX250620C00095000 | 2024-04-22 1:16PM EDT | 95.00 | 14.85 | 13.90 | 14.35 | 0.00 | - | 1 | 378 | 25.98% |
| RTX250620C00100000 | 2024-04-29 12:09PM EDT | 100.00 | 11.72 | 11.15 | 11.45 | 0.00 | - | 3 | 289 | 25.06% |
| RTX250620C00105000 | 2024-04-29 2:17PM EDT | 105.00 | 9.25 | 8.45 | 8.85 | 0.00 | - | 4 | 146 | 24.03% |
| RTX250620C00110000 | 2024-05-01 9:52AM EDT | 110.00 | 6.40 | 6.10 | 6.70 | -0.70 | -9.86% | 2 | 100 | 23.22% |
| RTX250620C00115000 | 2024-04-29 3:05PM EDT | 115.00 | 5.25 | 4.55 | 4.95 | 0.00 | - | 3 | 16 | 22.53% |
| RTX250620C00120000 | 2024-04-29 2:13PM EDT | 120.00 | 3.81 | 3.30 | 3.60 | 0.00 | - | 2 | 701 | 22.02% |
| RTX250620C00125000 | 2024-04-29 3:58PM EDT | 125.00 | 2.48 | 2.40 | 2.60 | -0.32 | -11.43% | 1 | 49 | 21.69% |
| RTX250620C00130000 | 2024-04-25 3:45PM EDT | 130.00 | 1.95 | 1.74 | 1.84 | 0.00 | - | 1 | 25 | 21.39% |
| RTX250620C00135000 | 2024-04-22 10:45AM EDT | 135.00 | 1.79 | 1.06 | 1.76 | 0.00 | - | 1 | 381 | 23.13% |
| RTX250620C00140000 | 2024-04-15 3:39PM EDT | 140.00 | 1.35 | 0.64 | 0.95 | 0.00 | - | 3 | 43 | 21.28% |
| RTX250620C00145000 | 2024-04-23 2:03PM EDT | 145.00 | 0.78 | 0.61 | 0.70 | 0.00 | - | 2 | 8 | 21.41% |
| RTX250620C00150000 | 2024-04-29 3:58PM EDT | 150.00 | 0.51 | 0.24 | 0.51 | -0.13 | -20.31% | 2 | 35 | 21.50% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620P00045000 | 2024-04-23 9:49AM EDT | 45.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | 15 | 43 | 42.33% |
| RTX250620P00050000 | 2024-04-26 11:57AM EDT | 50.00 | 0.22 | 0.00 | 4.45 | 0.00 | - | 2 | 4 | 54.79% |
| RTX250620P00055000 | 2024-04-26 11:56AM EDT | 55.00 | 0.33 | 0.00 | 4.55 | 0.00 | - | 2 | 38 | 61.82% |
| RTX250620P00060000 | 2024-04-29 10:59AM EDT | 60.00 | 0.44 | 0.01 | 1.80 | 0.00 | - | 25 | 53 | 40.45% |
| RTX250620P00065000 | 2024-03-20 2:01PM EDT | 65.00 | 1.10 | 0.51 | 2.80 | 0.00 | - | 1 | 145 | 40.88% |
| RTX250620P00070000 | 2024-04-17 11:30AM EDT | 70.00 | 1.25 | 0.67 | 0.92 | 0.00 | - | 1 | 105 | 25.60% |
| RTX250620P00075000 | 2024-04-22 2:39PM EDT | 75.00 | 1.26 | 1.22 | 1.33 | 0.00 | - | 6 | 76 | 24.15% |
| RTX250620P00080000 | 2024-04-30 3:28PM EDT | 80.00 | 1.84 | 1.77 | 1.92 | 0.00 | - | 1 | 156 | 22.86% |
| RTX250620P00085000 | 2024-04-29 9:55AM EDT | 85.00 | 2.56 | 2.56 | 2.74 | 0.00 | - | 1 | 355 | 21.68% |
| RTX250620P00090000 | 2024-04-29 3:39PM EDT | 90.00 | 3.57 | 3.65 | 3.85 | 0.00 | - | 3 | 282 | 20.56% |
| RTX250620P00095000 | 2024-04-23 3:29PM EDT | 95.00 | 5.45 | 5.00 | 5.30 | 0.00 | - | 20 | 69 | 19.45% |
| RTX250620P00100000 | 2024-04-29 2:22PM EDT | 100.00 | 6.70 | 6.95 | 7.15 | 0.00 | - | 5 | 8 | 18.33% |
| RTX250620P00105000 | 2024-04-29 2:22PM EDT | 105.00 | 8.90 | 9.20 | 9.50 | 0.00 | - | 5 | 48 | 17.29% |
| RTX250620P00110000 | 2024-04-26 10:19AM EDT | 110.00 | 12.75 | 12.05 | 12.90 | 0.00 | - | 6 | 6 | 17.57% |
| RTX250620P00120000 | 2024-03-27 2:40PM EDT | 120.00 | 23.30 | 18.35 | 19.90 | 0.00 | - | 1 | 1 | 15.03% |
