La bourse est fermée

Raytheon Technologies Corporation (RTX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
96,71+1,71 (+1,80 %)
À la clôture : 04:00PM EDT
96,88 +0,17 (+0,18 %)
Échanges après Bourse : 07:53PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX220603C000850002022-05-16 12:03AM EDT85.007.1711.1512.500.00--053.91%
RTX220603C000860002022-05-23 3:55PM EDT86.005.9310.5511.450.00-171661.04%
RTX220603C000880002022-05-26 10:25AM EDT88.006.908.659.400.00-47352.88%
RTX220603C000890002022-05-24 3:22PM EDT89.004.597.558.150.00-21453.03%
RTX220603C000900002022-05-27 3:01PM EDT90.006.506.357.00+0.50+8.33%12742.29%
RTX220603C000910002022-05-27 12:22PM EDT91.004.985.606.55+0.23+4.84%36754.44%
RTX220603C000920002022-05-27 3:17PM EDT92.004.654.705.50+0.69+17.42%55047.22%
RTX220603C000930002022-05-27 3:56PM EDT93.003.763.754.65+1.21+47.45%74581444.73%
RTX220603C000940002022-05-27 3:27PM EDT94.003.002.793.20+0.66+28.21%2416727.78%
RTX220603C000950002022-05-27 3:54PM EDT95.002.112.092.42+0.49+30.25%5733226.47%
RTX220603C000960002022-05-27 3:36PM EDT96.001.461.481.67+0.36+32.73%20812824.12%
RTX220603C000970002022-05-27 3:59PM EDT97.001.020.961.08+0.31+43.66%39219122.80%
RTX220603C000980002022-05-27 3:48PM EDT98.000.530.510.96+0.19+55.88%2095628.22%
RTX220603C000990002022-05-27 3:04PM EDT99.000.250.270.39+0.04+19.05%414722.27%
RTX220603C001000002022-05-27 3:56PM EDT100.000.150.140.19+0.05+50.00%1759221.44%
RTX220603C001010002022-05-27 3:37PM EDT101.000.070.050.12+0.03+75.00%598122.75%
RTX220603C001020002022-05-27 3:35PM EDT102.000.040.010.05-0.10-71.43%252422.07%
RTX220603C001030002022-05-23 9:32AM EDT103.000.090.010.120.00-25630.18%
RTX220603C001040002022-05-20 11:56AM EDT104.000.030.010.020.00-53324.61%
RTX220603C001050002022-05-26 2:48PM EDT105.000.040.000.16+0.02+100.00%34839.45%
RTX220603C001060002022-05-17 12:33PM EDT106.000.040.000.060.00-12435.55%
RTX220603C001070002022-05-25 1:42PM EDT107.000.010.000.030.00-222934.38%
RTX220603C001080002022-05-25 1:42PM EDT108.000.010.000.130.00-21547.56%
RTX220603C001100002022-05-24 3:42PM EDT110.000.010.000.150.00-3455.27%
RTX220603C001110002022-04-25 1:54PM EDT111.000.550.000.150.00--251.56%
RTX220603C001130002022-04-25 9:30AM EDT113.000.540.000.000.00--125.00%
RTX220603C001140002022-04-26 3:02PM EDT114.000.280.000.150.00--159.57%
RTX220603C001160002022-04-29 3:32PM EDT116.000.140.000.060.00-1157.03%
RTX220603C001300002022-05-12 11:23AM EDT130.000.020.000.060.00-4486.72%
Options de ventepour3 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX220603P000600002022-05-27 3:32PM EDT60.000.06-0.06+0.01+20.00%93150.78%
RTX220603P000700002022-05-20 12:23PM EDT70.000.060.000.090.00-513102.34%
RTX220603P000750002022-05-23 11:04AM EDT75.000.090.000.050.00-171976.56%
RTX220603P000800002022-05-19 2:06PM EDT80.000.290.000.030.00-210155.47%
RTX220603P000830002022-05-23 10:56AM EDT83.000.370.000.120.00-151255.47%
RTX220603P000840002022-05-25 11:50AM EDT84.000.130.010.120.00-1652.34%
RTX220603P000850002022-05-27 12:41PM EDT85.000.040.010.12-0.14-77.78%235554.30%
RTX220603P000860002022-05-27 9:30AM EDT86.000.060.020.12-0.51-89.47%18350.20%
RTX220603P000870002022-05-27 9:30AM EDT87.000.090.030.15-0.01-10.00%210148.44%
RTX220603P000880002022-05-27 9:58AM EDT88.000.080.050.15-0.05-38.46%1412344.14%
RTX220603P000890002022-05-27 2:27PM EDT89.000.130.060.15-0.02-13.33%333639.94%
RTX220603P000900002022-05-27 2:22PM EDT90.000.110.090.13-0.11-50.00%98734.57%
RTX220603P000910002022-05-27 3:57PM EDT91.000.180.110.25-0.87-82.86%253835.94%
RTX220603P000920002022-05-27 10:41AM EDT92.000.290.070.22-0.15-34.09%1113230.03%
RTX220603P000930002022-05-27 3:41PM EDT93.000.290.120.30-0.34-53.97%7718727.93%
RTX220603P000940002022-05-27 3:38PM EDT94.000.440.290.43-0.36-45.00%7711126.27%
RTX220603P000950002022-05-27 3:47PM EDT95.000.660.080.64-0.48-42.11%498325.00%
RTX220603P000960002022-05-27 3:57PM EDT96.000.980.760.98-0.69-41.32%767724.51%
RTX220603P000970002022-05-27 3:58PM EDT97.001.341.231.45-0.91-40.44%171024.29%
RTX220603P000980002022-05-09 9:41AM EDT98.007.521.632.120.00-2425.66%
RTX220603P001000002022-05-27 3:18PM EDT100.003.642.893.70-5.54-60.35%14128.03%
RTX220603P001020002022-05-27 12:05PM EDT102.006.305.105.60+2.13+51.08%3334.28%
RTX220603P001030002022-05-27 3:32PM EDT103.006.395.506.75-4.11-39.14%9-43.56%