La bourse est fermée
CAC 40
6 739,73 -336,14 (-4,75 %) Euro Stoxx 50
4 089,58 -203,66 (-4,74 %) Dow Jones
34 899,34 -905,04 (-2,53 %) EUR/USD
1,1320 +0,0108 (+0,96 %) Gold future
1 785,50 +1,20 (+0,07 %) BTC-EUR
48 110,67 -3 315,91 (-6,45 %)
Raytheon Technologies Corporation (RTX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
83,00-4,19 (-4,81 %)
À la clôture : 1:00PM EST
82,99 -0,01 (-0,01 %)
Échanges après Bourse : 04:59PM EST
Échanges après Bourse : 04:59PM EST
Options d’achatpour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX211203C00080000 | 2021-11-26 10:14AM EST | 80.00 | 2.76 | 3.30 | 4.00 | -3.01 | -52.17% | 6 | 1 | 48.44% |
| RTX211203C00083000 | 2021-11-26 12:54PM EST | 83.00 | 1.28 | 1.26 | 1.49 | -3.24 | -71.68% | 57 | 1 | 32.50% |
| RTX211203C00084000 | 2021-11-26 12:54PM EST | 84.00 | 0.77 | 0.82 | 1.05 | -1.41 | -64.68% | 29 | 4 | 32.47% |
| RTX211203C00085000 | 2021-11-26 12:41PM EST | 85.00 | 0.43 | 0.44 | 0.79 | -2.04 | -82.59% | 19 | 3 | 34.38% |
| RTX211203C00086000 | 2021-11-26 12:48PM EST | 86.00 | 0.33 | 0.32 | 0.53 | -1.52 | -82.16% | 15 | 35 | 34.33% |
| RTX211203C00087000 | 2021-11-26 12:25PM EST | 87.00 | 0.17 | 0.19 | 0.28 | -0.94 | -84.68% | 42 | 98 | 32.03% |
| RTX211203C00088000 | 2021-11-26 12:35PM EST | 88.00 | 0.12 | 0.11 | 0.15 | -0.63 | -84.00% | 23 | 250 | 31.25% |
| RTX211203C00089000 | 2021-11-26 12:41PM EST | 89.00 | 0.09 | 0.07 | 0.28 | -0.28 | -75.68% | 5 | 176 | 41.99% |
| RTX211203C00090000 | 2021-11-26 11:42AM EST | 90.00 | 0.04 | 0.02 | 0.19 | -0.16 | -80.00% | 16 | 125 | 42.19% |
| RTX211203C00091000 | 2021-11-26 9:48AM EST | 91.00 | 0.01 | 0.01 | 0.16 | -0.09 | -90.00% | 7 | 123 | 44.53% |
| RTX211203C00092000 | 2021-11-26 11:04AM EST | 92.00 | 0.20 | 0.01 | 0.17 | +0.13 | +185.71% | 1 | 708 | 49.22% |
| RTX211203C00093000 | 2021-11-24 9:38AM EST | 93.00 | 0.05 | 0.02 | 0.56 | 0.00 | - | 5 | 62 | 60.16% |
| RTX211203C00094000 | 2021-11-23 12:08PM EST | 94.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 52 | 94.97% |
| RTX211203C00095000 | 2021-11-23 12:31PM EST | 95.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 53 | 55.66% |
| RTX211203C00096000 | 2021-11-17 9:42AM EST | 96.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 3 | 14 | 104.74% |
| RTX211203C00097000 | 2021-11-10 2:15PM EST | 97.00 | 0.15 | 0.00 | 2.32 | 0.00 | - | 3 | 8 | 112.45% |
| RTX211203C00100000 | 2021-11-05 8:43AM EST | 100.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 2 | 42 | 122.66% |
| RTX211203C00105000 | 2021-10-26 1:22PM EST | 105.00 | 0.16 | 0.00 | 1.48 | 0.00 | - | - | 30 | 129.39% |
Options de ventepour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX211203P00070000 | 2021-11-01 9:37AM EST | 70.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | - | 20 | 66.80% |
| RTX211203P00075000 | 2021-11-26 12:46PM EST | 75.00 | 0.13 | 0.09 | 0.20 | -0.02 | -13.33% | 8 | 147 | 51.76% |
| RTX211203P00078000 | 2021-11-26 11:28AM EST | 78.00 | 0.50 | 0.23 | 0.33 | +0.35 | +233.33% | 41 | 2 | 41.50% |
| RTX211203P00079000 | 2021-11-26 11:34AM EST | 79.00 | 0.71 | 0.24 | 0.47 | +0.52 | +273.68% | 10 | 2 | 40.43% |
| RTX211203P00080000 | 2021-11-26 12:56PM EST | 80.00 | 0.51 | 0.43 | 0.56 | +0.43 | +537.50% | 120 | 88 | 36.48% |
| RTX211203P00081000 | 2021-11-26 12:51PM EST | 81.00 | 0.85 | 0.44 | 0.81 | +0.69 | +431.25% | 3 | 12 | 35.69% |
| RTX211203P00083000 | 2021-11-26 12:15PM EST | 83.00 | 1.75 | 1.09 | 1.56 | +1.57 | +872.22% | 8 | 41 | 34.03% |
| RTX211203P00084000 | 2021-11-26 12:59PM EST | 84.00 | 1.97 | 1.66 | 2.16 | +1.65 | +515.63% | 24 | 55 | 34.91% |
| RTX211203P00085000 | 2021-11-26 12:48PM EST | 85.00 | 3.30 | 2.34 | 2.94 | +2.92 | +768.42% | 42 | 69 | 37.99% |
| RTX211203P00086000 | 2021-11-26 12:57PM EST | 86.00 | 3.65 | 3.20 | 3.85 | +2.89 | +380.26% | 4 | 42 | 42.92% |
| RTX211203P00087000 | 2021-11-26 11:18AM EST | 87.00 | 4.98 | 3.40 | 4.55 | +4.03 | +424.21% | 2 | 139 | 40.97% |
| RTX211203P00088000 | 2021-11-26 12:33PM EST | 88.00 | 5.53 | 4.50 | 5.60 | +3.84 | +227.22% | 12 | 106 | 48.24% |
| RTX211203P00089000 | 2021-11-26 10:34AM EST | 89.00 | 7.47 | 5.30 | 6.70 | +5.11 | +216.53% | 4 | 94 | 56.98% |
| RTX211203P00090000 | 2021-11-23 10:24AM EST | 90.00 | 7.02 | 5.55 | 7.80 | +3.97 | +130.16% | 4 | 46 | 65.58% |
| RTX211203P00091000 | 2021-11-23 11:26AM EST | 91.00 | 4.17 | 7.10 | 8.80 | 0.00 | - | 1 | 26 | 70.90% |
| RTX211203P00093000 | 2021-11-08 9:41AM EST | 93.00 | 3.15 | 8.95 | 10.70 | 0.00 | - | - | 1 | 77.54% |
