RTX - Raytheon Technologies Corporation
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230602C00060000 | 2023-05-26 9:42AM EDT | 60.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX230602C00080000 | 2023-05-12 2:03PM EDT | 80.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX230602C00088000 | 2023-05-25 10:05AM EDT | 88.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX230602C00089000 | 2023-05-26 10:25AM EDT | 89.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX230602C00090000 | 2023-05-31 2:50PM EDT | 90.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RTX230602C00091000 | 2023-05-31 10:55AM EDT | 91.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| RTX230602C00092000 | 2023-05-31 2:50PM EDT | 92.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RTX230602C00093000 | 2023-05-31 3:54PM EDT | 93.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| RTX230602C00094000 | 2023-05-31 3:42PM EDT | 94.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| RTX230602C00095000 | 2023-05-31 3:58PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| RTX230602C00096000 | 2023-05-31 12:52PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| RTX230602C00097000 | 2023-05-31 1:15PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RTX230602C00098000 | 2023-05-31 1:34PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RTX230602C00099000 | 2023-05-30 11:45AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RTX230602C00100000 | 2023-05-30 11:49AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RTX230602C00101000 | 2023-05-26 3:34PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| RTX230602C00102000 | 2023-05-31 10:31AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RTX230602C00103000 | 2023-05-22 12:54PM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RTX230602C00104000 | 2023-05-22 10:06AM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX230602C00105000 | 2023-05-22 10:37AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX230602C00106000 | 2023-05-09 9:30AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX230602C00107000 | 2023-05-30 10:31AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX230602C00108000 | 2023-05-22 9:58AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RTX230602C00109000 | 2023-04-25 10:44AM EDT | 109.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 92.19% |
| RTX230602C00110000 | 2023-05-30 10:40AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RTX230602C00111000 | 2023-04-25 12:46PM EDT | 111.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 10 | 10 | 125.78% |
| RTX230602C00112000 | 2023-04-24 11:00AM EDT | 112.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 52 | 110.94% |
| RTX230602C00113000 | 2023-04-21 2:12PM EDT | 113.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 11 | 11 | 138.28% |
| RTX230602C00115000 | 2023-04-18 9:37AM EDT | 115.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 0 | 192.19% |
| RTX230602C00116000 | 2023-04-17 10:03AM EDT | 116.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 2 | 153.91% |
| RTX230602C00120000 | 2023-04-18 9:37AM EDT | 120.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | - | 0 | 201.56% |
Options de ventepour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230602P00075000 | 2023-05-04 3:17PM EDT | 75.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RTX230602P00080000 | 2023-05-25 3:12PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RTX230602P00083000 | 2023-05-24 10:07AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RTX230602P00085000 | 2023-05-30 9:46AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX230602P00086000 | 2023-05-25 11:24AM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RTX230602P00087000 | 2023-05-30 2:55PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| RTX230602P00088000 | 2023-05-31 1:36PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| RTX230602P00089000 | 2023-05-31 10:46AM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RTX230602P00090000 | 2023-05-31 3:22PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RTX230602P00091000 | 2023-05-31 3:50PM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| RTX230602P00092000 | 2023-05-31 3:59PM EDT | 92.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| RTX230602P00093000 | 2023-05-31 2:50PM EDT | 93.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| RTX230602P00094000 | 2023-05-31 3:59PM EDT | 94.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RTX230602P00095000 | 2023-05-31 3:22PM EDT | 95.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RTX230602P00096000 | 2023-05-26 3:43PM EDT | 96.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX230602P00097000 | 2023-05-26 2:46PM EDT | 97.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RTX230602P00098000 | 2023-05-23 1:27PM EDT | 98.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX230602P00099000 | 2023-05-24 10:48AM EDT | 99.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX230602P00100000 | 2023-05-25 12:24PM EDT | 100.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX230602P00101000 | 2023-05-24 3:11PM EDT | 101.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RTX230602P00103000 | 2023-05-24 3:11PM EDT | 103.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RTX230602P00104000 | 2023-05-19 11:56AM EDT | 104.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX230602P00105000 | 2023-05-15 10:38AM EDT | 105.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.