Raytheon Technologies Corporation (RTX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX220930C00055000 | 2022-09-26 1:51PM EDT | 55.00 | 26.35 | 27.80 | 28.85 | 0.00 | - | 2 | 4 | 226.56% |
| RTX220930C00070000 | 2022-09-20 9:40AM EDT | 70.00 | 14.00 | 12.85 | 13.90 | 0.00 | - | - | 8 | 123.05% |
| RTX220930C00072000 | 2022-09-20 9:39AM EDT | 72.00 | 12.05 | 11.15 | 11.50 | 0.00 | - | - | 1 | 89.06% |
| RTX220930C00075000 | 2022-09-23 1:57PM EDT | 75.00 | 6.40 | 8.20 | 8.85 | 0.00 | - | 82 | 82 | 102.15% |
| RTX220930C00076000 | 2022-09-23 1:47PM EDT | 76.00 | 5.65 | 7.15 | 7.85 | 0.00 | - | 5 | 5 | 89.45% |
| RTX220930C00078000 | 2022-09-28 3:30PM EDT | 78.00 | 5.75 | 5.25 | 5.55 | +1.90 | +49.35% | 20 | 10 | 58.79% |
| RTX220930C00080000 | 2022-09-28 3:41PM EDT | 80.00 | 3.90 | 3.35 | 3.65 | +2.14 | +121.59% | 83 | 46 | 59.57% |
| RTX220930C00081000 | 2022-09-28 3:08PM EDT | 81.00 | 2.95 | 2.53 | 2.89 | +1.75 | +145.83% | 8 | 168 | 50.88% |
| RTX220930C00082000 | 2022-09-28 3:29PM EDT | 82.00 | 2.08 | 1.77 | 2.08 | +1.35 | +184.93% | 166 | 289 | 54.49% |
| RTX220930C00083000 | 2022-09-28 2:27PM EDT | 83.00 | 1.16 | 1.10 | 1.35 | +0.76 | +190.00% | 328 | 272 | 48.63% |
| RTX220930C00084000 | 2022-09-28 3:58PM EDT | 84.00 | 0.69 | 0.63 | 0.65 | +0.47 | +213.64% | 266 | 193 | 38.87% |
| RTX220930C00085000 | 2022-09-28 3:56PM EDT | 85.00 | 0.38 | 0.28 | 0.35 | +0.27 | +245.45% | 417 | 369 | 39.16% |
| RTX220930C00086000 | 2022-09-28 3:57PM EDT | 86.00 | 0.14 | 0.11 | 0.16 | +0.07 | +100.00% | 434 | 177 | 38.57% |
| RTX220930C00087000 | 2022-09-28 12:54PM EDT | 87.00 | 0.08 | 0.04 | 0.06 | +0.02 | +33.33% | 125 | 306 | 37.50% |
| RTX220930C00088000 | 2022-09-28 12:30PM EDT | 88.00 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 40 | 106 | 51.56% |
| RTX220930C00089000 | 2022-09-28 2:35PM EDT | 89.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 379 | 46.09% |
| RTX220930C00090000 | 2022-09-28 3:47PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 0 | 52.73% |
| RTX220930C00091000 | 2022-09-26 12:59PM EDT | 91.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 248 | 53.13% |
| RTX220930C00092000 | 2022-09-28 10:36AM EDT | 92.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 114 | 59.38% |
| RTX220930C00093000 | 2022-09-27 11:48AM EDT | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 98 | 64.06% |
| RTX220930C00094000 | 2022-09-26 1:10PM EDT | 94.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 61 | 70.31% |
| RTX220930C00095000 | 2022-09-22 12:24PM EDT | 95.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 75.00% |
| RTX220930C00096000 | 2022-09-21 3:58PM EDT | 96.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 21 | 290 | 79.69% |
| RTX220930C00097000 | 2022-09-23 1:08PM EDT | 97.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 65 | 85.94% |
| RTX220930C00098000 | 2022-09-23 3:19PM EDT | 98.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 34 | 104.69% |
| RTX220930C00099000 | 2022-09-13 9:54AM EDT | 99.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 254 | 130 | 95.31% |
| RTX220930C00100000 | 2022-09-23 11:12AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 113 | 100.00% |
| RTX220930C00101000 | 2022-09-12 3:33PM EDT | 101.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 18 | 116.41% |
| RTX220930C00102000 | 2022-09-28 1:38PM EDT | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 96.88% |
| RTX220930C00103000 | 2022-09-27 12:53PM EDT | 103.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 20 | 114.06% |
| RTX220930C00104000 | 2022-09-09 9:32AM EDT | 104.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 135.94% |
| RTX220930C00105000 | 2022-09-15 2:07PM EDT | 105.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 12 | 140.63% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX220930P00065000 | 2022-09-26 12:43PM EDT | 65.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 110 | 0 | 159.38% |
| RTX220930P00073000 | 2022-09-27 12:54PM EDT | 73.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 13 | 83 | 84.38% |
| RTX220930P00074000 | 2022-09-27 1:19PM EDT | 74.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 30 | 75 | 69.53% |
| RTX220930P00075000 | 2022-09-28 10:28AM EDT | 75.00 | 0.02 | 0.00 | 0.12 | -0.07 | -77.78% | 2 | 42 | 77.34% |
| RTX220930P00076000 | 2022-09-28 10:32AM EDT | 76.00 | 0.03 | 0.00 | 0.07 | -0.14 | -82.35% | 72 | 74 | 63.28% |
| RTX220930P00077000 | 2022-09-26 2:42PM EDT | 77.00 | 0.27 | 0.00 | 0.06 | 0.00 | - | 5 | 49 | 53.91% |
| RTX220930P00078000 | 2022-09-27 3:58PM EDT | 78.00 | 0.31 | 0.01 | 0.08 | 0.00 | - | 136 | 162 | 50.00% |
| RTX220930P00079000 | 2022-09-28 11:47AM EDT | 79.00 | 0.15 | 0.07 | 0.12 | -0.37 | -71.15% | 5 | 0 | 51.95% |
| RTX220930P00080000 | 2022-09-28 3:58PM EDT | 80.00 | 0.14 | 0.15 | 0.18 | -0.56 | -80.00% | 77 | 382 | 47.66% |
| RTX220930P00081000 | 2022-09-28 3:39PM EDT | 81.00 | 0.21 | 0.26 | 0.30 | -0.99 | -82.50% | 18 | 341 | 44.63% |
| RTX220930P00082000 | 2022-09-28 3:59PM EDT | 82.00 | 0.48 | 0.46 | 0.50 | -1.36 | -73.91% | 108 | 666 | 41.80% |
| RTX220930P00083000 | 2022-09-28 3:14PM EDT | 83.00 | 0.71 | 0.79 | 0.83 | -2.14 | -75.09% | 48 | 52 | 39.65% |
| RTX220930P00084000 | 2022-09-28 3:06PM EDT | 84.00 | 1.21 | 1.27 | 1.36 | -2.24 | -64.93% | 14 | 100 | 39.26% |
| RTX220930P00085000 | 2022-09-28 3:36PM EDT | 85.00 | 1.65 | 1.91 | 2.20 | -2.98 | -64.36% | 63 | 291 | 46.58% |
| RTX220930P00086000 | 2022-09-28 11:36AM EDT | 86.00 | 3.35 | 2.42 | 2.88 | -1.95 | -36.79% | 3 | 247 | 40.04% |
| RTX220930P00087000 | 2022-09-28 3:58PM EDT | 87.00 | 3.65 | 3.50 | 3.80 | -2.85 | -43.85% | 30 | 246 | 42.19% |
| RTX220930P00088000 | 2022-09-28 11:37AM EDT | 88.00 | 5.25 | 4.50 | 4.95 | -2.13 | -28.86% | 11 | 61 | 64.26% |
| RTX220930P00089000 | 2022-09-27 11:13AM EDT | 89.00 | 7.10 | 5.40 | 6.20 | 0.00 | - | 1 | 4 | 58.20% |
| RTX220930P00090000 | 2022-09-28 12:28PM EDT | 90.00 | 6.70 | 6.45 | 6.90 | -2.50 | -27.17% | 20 | 157 | 77.15% |
| RTX220930P00091000 | 2022-09-27 2:56PM EDT | 91.00 | 9.80 | 7.40 | 8.20 | 0.00 | - | 2 | 23 | 73.05% |
| RTX220930P00092000 | 2022-09-21 2:34PM EDT | 92.00 | 5.55 | 8.40 | 9.20 | 0.00 | - | 5 | 0 | 80.08% |
| RTX220930P00093000 | 2022-09-26 1:10PM EDT | 93.00 | 11.91 | 9.25 | 10.20 | 0.00 | - | 1 | 4 | 68.75% |
| RTX220930P00094000 | 2022-09-12 9:38AM EDT | 94.00 | 6.30 | 10.25 | 11.20 | 0.00 | - | 4 | 4 | 75.00% |
| RTX220930P00095000 | 2022-09-22 3:54PM EDT | 95.00 | 11.20 | 11.15 | 12.45 | 0.00 | - | 2 | 0 | 100.00% |
| RTX220930P00096000 | 2022-09-27 11:21AM EDT | 96.00 | 14.20 | 12.20 | 13.05 | 0.00 | - | 1 | 0 | 138.67% |
| RTX220930P00097000 | 2022-09-13 3:24PM EDT | 97.00 | 13.00 | 13.20 | 14.10 | 0.00 | - | 2 | 0 | 150.98% |
| RTX220930P00098000 | 2022-09-01 10:12AM EDT | 98.00 | 9.99 | 14.30 | 14.95 | 0.00 | - | - | 0 | 141.99% |
| RTX220930P00099000 | 2022-08-19 12:43PM EDT | 99.00 | 6.20 | 13.45 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| RTX220930P00100000 | 2022-09-01 10:12AM EDT | 100.00 | 11.91 | 16.15 | 16.90 | 0.00 | - | - | 1 | 148.44% |
© 2022 Yahoo. Tous droits réservés.
