Marchés français ouverture 4 h 56 min

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
83,30+2,30 (+2,84 %)
À la clôture : 04:00PM EDT
83,32 +0,02 (+0,02 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX220930C000550002022-09-26 1:51PM EDT55.0026.3527.8028.850.00-24226.56%
RTX220930C000700002022-09-20 9:40AM EDT70.0014.0012.8513.900.00--8123.05%
RTX220930C000720002022-09-20 9:39AM EDT72.0012.0511.1511.500.00--189.06%
RTX220930C000750002022-09-23 1:57PM EDT75.006.408.208.850.00-8282102.15%
RTX220930C000760002022-09-23 1:47PM EDT76.005.657.157.850.00-5589.45%
RTX220930C000780002022-09-28 3:30PM EDT78.005.755.255.55+1.90+49.35%201058.79%
RTX220930C000800002022-09-28 3:41PM EDT80.003.903.353.65+2.14+121.59%834659.57%
RTX220930C000810002022-09-28 3:08PM EDT81.002.952.532.89+1.75+145.83%816850.88%
RTX220930C000820002022-09-28 3:29PM EDT82.002.081.772.08+1.35+184.93%16628954.49%
RTX220930C000830002022-09-28 2:27PM EDT83.001.161.101.35+0.76+190.00%32827248.63%
RTX220930C000840002022-09-28 3:58PM EDT84.000.690.630.65+0.47+213.64%26619338.87%
RTX220930C000850002022-09-28 3:56PM EDT85.000.380.280.35+0.27+245.45%41736939.16%
RTX220930C000860002022-09-28 3:57PM EDT86.000.140.110.16+0.07+100.00%43417738.57%
RTX220930C000870002022-09-28 12:54PM EDT87.000.080.040.06+0.02+33.33%12530637.50%
RTX220930C000880002022-09-28 12:30PM EDT88.000.030.010.11+0.01+50.00%4010651.56%
RTX220930C000890002022-09-28 2:35PM EDT89.000.020.000.03-0.01-33.33%1037946.09%
RTX220930C000900002022-09-28 3:47PM EDT90.000.010.000.03-0.01-50.00%8052.73%
RTX220930C000910002022-09-26 12:59PM EDT91.000.030.000.030.00-724853.13%
RTX220930C000920002022-09-28 10:36AM EDT92.000.010.000.03-0.02-66.67%111459.38%
RTX220930C000930002022-09-27 11:48AM EDT93.000.010.000.030.00-19864.06%
RTX220930C000940002022-09-26 1:10PM EDT94.000.020.000.030.00-66170.31%
RTX220930C000950002022-09-22 12:24PM EDT95.000.080.000.030.00-3075.00%
RTX220930C000960002022-09-21 3:58PM EDT96.000.040.000.030.00-2129079.69%
RTX220930C000970002022-09-23 1:08PM EDT97.000.030.000.030.00-26585.94%
RTX220930C000980002022-09-23 3:19PM EDT98.000.030.000.090.00-134104.69%
RTX220930C000990002022-09-13 9:54AM EDT99.000.060.000.030.00-25413095.31%
RTX220930C001000002022-09-23 11:12AM EDT100.000.010.000.030.00-1113100.00%
RTX220930C001010002022-09-12 3:33PM EDT101.000.040.000.070.00-218116.41%
RTX220930C001020002022-09-28 1:38PM EDT102.000.020.000.010.00-122296.88%
RTX220930C001030002022-09-27 12:53PM EDT103.000.010.000.030.00-720114.06%
RTX220930C001040002022-09-09 9:32AM EDT104.000.080.000.090.00-10135.94%
RTX220930C001050002022-09-15 2:07PM EDT105.000.040.000.090.00-112140.63%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX220930P000650002022-09-26 12:43PM EDT65.000.010.000.110.00-1100159.38%
RTX220930P000730002022-09-27 12:54PM EDT73.000.060.000.060.00-138384.38%
RTX220930P000740002022-09-27 1:19PM EDT74.000.080.000.030.00-307569.53%
RTX220930P000750002022-09-28 10:28AM EDT75.000.020.000.12-0.07-77.78%24277.34%
RTX220930P000760002022-09-28 10:32AM EDT76.000.030.000.07-0.14-82.35%727463.28%
RTX220930P000770002022-09-26 2:42PM EDT77.000.270.000.060.00-54953.91%
RTX220930P000780002022-09-27 3:58PM EDT78.000.310.010.080.00-13616250.00%
RTX220930P000790002022-09-28 11:47AM EDT79.000.150.070.12-0.37-71.15%5051.95%
RTX220930P000800002022-09-28 3:58PM EDT80.000.140.150.18-0.56-80.00%7738247.66%
RTX220930P000810002022-09-28 3:39PM EDT81.000.210.260.30-0.99-82.50%1834144.63%
RTX220930P000820002022-09-28 3:59PM EDT82.000.480.460.50-1.36-73.91%10866641.80%
RTX220930P000830002022-09-28 3:14PM EDT83.000.710.790.83-2.14-75.09%485239.65%
RTX220930P000840002022-09-28 3:06PM EDT84.001.211.271.36-2.24-64.93%1410039.26%
RTX220930P000850002022-09-28 3:36PM EDT85.001.651.912.20-2.98-64.36%6329146.58%
RTX220930P000860002022-09-28 11:36AM EDT86.003.352.422.88-1.95-36.79%324740.04%
RTX220930P000870002022-09-28 3:58PM EDT87.003.653.503.80-2.85-43.85%3024642.19%
RTX220930P000880002022-09-28 11:37AM EDT88.005.254.504.95-2.13-28.86%116164.26%
RTX220930P000890002022-09-27 11:13AM EDT89.007.105.406.200.00-1458.20%
RTX220930P000900002022-09-28 12:28PM EDT90.006.706.456.90-2.50-27.17%2015777.15%
RTX220930P000910002022-09-27 2:56PM EDT91.009.807.408.200.00-22373.05%
RTX220930P000920002022-09-21 2:34PM EDT92.005.558.409.200.00-5080.08%
RTX220930P000930002022-09-26 1:10PM EDT93.0011.919.2510.200.00-1468.75%
RTX220930P000940002022-09-12 9:38AM EDT94.006.3010.2511.200.00-4475.00%
RTX220930P000950002022-09-22 3:54PM EDT95.0011.2011.1512.450.00-20100.00%
RTX220930P000960002022-09-27 11:21AM EDT96.0014.2012.2013.050.00-10138.67%
RTX220930P000970002022-09-13 3:24PM EDT97.0013.0013.2014.100.00-20150.98%
RTX220930P000980002022-09-01 10:12AM EDT98.009.9914.3014.950.00--0141.99%
RTX220930P000990002022-08-19 12:43PM EDT99.006.2013.4514.100.00-100.00%
RTX220930P001000002022-09-01 10:12AM EDT100.0011.9116.1516.900.00--1148.44%