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
37 938,80 +122,88 (+0,32 %) EUR/USD
1,0677 +0,0005 (+0,04 %) Gold future
2 309,50 +6,60 (+0,29 %) Bitcoin EUR
53 809,95 -2 685,42 (-4,75 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:59PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116C00040000 | 2024-04-12 1:12PM EDT | 40.00 | 60.10 | 59.55 | 63.90 | 0.00 | - | 1 | 26 | 55.86% |
| RTX260116C00045000 | 2023-11-07 11:11AM EDT | 45.00 | 38.34 | 37.30 | 38.60 | 0.00 | - | 1 | 3 | 0.00% |
| RTX260116C00050000 | 2024-04-30 12:09PM EDT | 50.00 | 52.67 | 50.65 | 54.90 | 0.00 | - | 15 | 95 | 49.73% |
| RTX260116C00055000 | 2024-03-25 11:20AM EDT | 55.00 | 42.39 | 45.00 | 49.00 | 0.00 | - | 5 | 15 | 39.83% |
| RTX260116C00060000 | 2024-04-30 1:20PM EDT | 60.00 | 43.50 | 41.50 | 46.25 | 0.00 | - | 1 | 54 | 44.81% |
| RTX260116C00065000 | 2024-04-22 3:59PM EDT | 65.00 | 39.45 | 37.05 | 41.25 | 0.00 | - | 1 | 83 | 39.78% |
| RTX260116C00070000 | 2024-04-26 12:17PM EDT | 70.00 | 34.69 | 33.20 | 35.90 | 0.00 | - | 4 | 324 | 33.96% |
| RTX260116C00075000 | 2024-04-29 1:03PM EDT | 75.00 | 32.06 | 31.20 | 31.60 | 0.00 | - | 2 | 373 | 31.73% |
| RTX260116C00080000 | 2024-04-30 12:34PM EDT | 80.00 | 27.60 | 27.45 | 27.75 | 0.00 | - | 8 | 360 | 30.48% |
| RTX260116C00085000 | 2024-04-23 9:49AM EDT | 85.00 | 25.00 | 23.40 | 24.10 | 0.00 | - | 5 | 385 | 29.29% |
| RTX260116C00090000 | 2024-04-26 2:17PM EDT | 90.00 | 20.30 | 20.40 | 20.65 | 0.00 | - | 3 | 468 | 28.10% |
| RTX260116C00095000 | 2024-05-01 12:27PM EDT | 95.00 | 17.30 | 15.90 | 17.55 | -0.05 | -0.29% | 10 | 285 | 27.20% |
| RTX260116C00100000 | 2024-04-30 3:37PM EDT | 100.00 | 14.35 | 14.40 | 14.70 | -0.10 | -0.69% | 1 | 1,094 | 26.30% |
| RTX260116C00105000 | 2024-04-30 12:53PM EDT | 105.00 | 12.00 | 11.90 | 12.15 | 0.00 | - | 1 | 422 | 25.49% |
| RTX260116C00110000 | 2024-04-30 12:28PM EDT | 110.00 | 9.85 | 9.65 | 9.85 | 0.00 | - | 6 | 534 | 24.65% |
| RTX260116C00115000 | 2024-04-30 1:23PM EDT | 115.00 | 7.70 | 7.70 | 7.95 | 0.00 | - | 17 | 60 | 24.05% |
| RTX260116C00120000 | 2024-04-30 10:38AM EDT | 120.00 | 6.35 | 6.05 | 6.30 | 0.00 | - | 5 | 227 | 23.45% |
| RTX260116C00125000 | 2024-05-01 1:23PM EDT | 125.00 | 4.82 | 4.75 | 4.90 | -0.36 | -6.95% | 60 | 170 | 22.85% |
| RTX260116C00130000 | 2024-04-29 3:44PM EDT | 130.00 | 3.90 | 3.65 | 3.80 | 0.00 | - | 2 | 146 | 22.42% |
| RTX260116C00135000 | 2024-04-26 9:45AM EDT | 135.00 | 2.81 | 2.81 | 2.93 | 0.00 | - | 3 | 142 | 22.08% |
| RTX260116C00140000 | 2024-05-01 1:23PM EDT | 140.00 | 2.20 | 2.14 | 2.26 | -0.38 | -14.73% | 4 | 33 | 21.84% |
| RTX260116C00145000 | 2024-04-12 2:00PM EDT | 145.00 | 1.99 | 1.61 | 1.73 | 0.00 | - | 2 | 7 | 21.63% |
| RTX260116C00150000 | 2024-04-29 12:05PM EDT | 150.00 | 1.35 | 1.21 | 1.32 | 0.00 | - | 1 | 36 | 21.45% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX260116P00040000 | 2024-04-16 9:45AM EDT | 40.00 | 0.35 | 0.07 | 0.37 | 0.00 | - | 2 | 225 | 38.11% |
| RTX260116P00045000 | 2024-04-17 3:39PM EDT | 45.00 | 0.42 | 0.12 | 1.58 | 0.00 | - | 1 | 65 | 45.86% |
| RTX260116P00050000 | 2024-04-25 12:02PM EDT | 50.00 | 0.49 | 0.27 | 0.67 | 0.00 | - | 2 | 92 | 33.37% |
| RTX260116P00055000 | 2024-04-04 3:06PM EDT | 55.00 | 0.73 | 0.43 | 0.88 | 0.00 | - | 4 | 3,654 | 31.28% |
| RTX260116P00060000 | 2024-04-17 2:36PM EDT | 60.00 | 1.20 | 0.68 | 0.95 | 0.00 | - | 13 | 169 | 28.02% |
| RTX260116P00065000 | 2024-04-26 12:59PM EDT | 65.00 | 1.25 | 1.15 | 1.26 | 0.00 | - | 1 | 166 | 26.32% |
| RTX260116P00070000 | 2024-05-01 1:12PM EDT | 70.00 | 1.65 | 1.46 | 1.71 | -0.04 | -2.37% | 9 | 1,023 | 24.94% |
| RTX260116P00075000 | 2024-05-01 11:19AM EDT | 75.00 | 2.25 | 2.17 | 2.29 | +0.05 | +2.27% | 2 | 1,176 | 23.62% |
| RTX260116P00080000 | 2024-04-25 11:12AM EDT | 80.00 | 3.15 | 2.91 | 3.05 | 0.00 | - | 14 | 822 | 22.41% |
| RTX260116P00085000 | 2024-04-25 11:12AM EDT | 85.00 | 4.15 | 3.85 | 4.05 | 0.00 | - | 54 | 551 | 21.33% |
| RTX260116P00090000 | 2024-04-25 11:12AM EDT | 90.00 | 5.40 | 5.10 | 6.00 | 0.00 | - | 10 | 211 | 21.84% |
| RTX260116P00095000 | 2024-04-30 10:23AM EDT | 95.00 | 6.60 | 6.60 | 6.80 | 0.00 | - | 1 | 729 | 19.16% |
| RTX260116P00100000 | 2024-05-01 10:47AM EDT | 100.00 | 8.75 | 7.40 | 8.65 | 0.00 | - | 2 | 34 | 18.09% |
| RTX260116P00105000 | 2024-04-29 9:50AM EDT | 105.00 | 11.00 | 9.65 | 10.85 | 0.00 | - | 2 | 3 | 16.97% |
| RTX260116P00110000 | 2024-04-16 10:13AM EDT | 110.00 | 14.70 | 13.15 | 13.45 | 0.00 | - | 1 | 11 | 15.82% |
| RTX260116P00115000 | 2024-04-16 10:21AM EDT | 115.00 | 17.99 | 16.15 | 16.50 | 0.00 | - | 1 | 10 | 14.63% |
| RTX260116P00120000 | 2024-03-14 11:02AM EDT | 120.00 | 28.35 | 20.80 | 22.50 | 0.00 | - | 10 | 10 | 19.24% |
