RTX - Raytheon Technologies Corporation

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX230602C000600002023-05-26 9:42AM EDT60.0034.250.000.000.00-100.00%
RTX230602C000800002023-05-12 2:03PM EDT80.0015.850.000.000.00--00.00%
RTX230602C000880002023-05-25 10:05AM EDT88.005.420.000.000.00--00.00%
RTX230602C000890002023-05-26 10:25AM EDT89.005.700.000.000.00-200.00%
RTX230602C000900002023-05-31 2:50PM EDT90.002.460.000.000.00-900.00%
RTX230602C000910002023-05-31 10:55AM EDT91.001.700.000.000.00-8500.00%
RTX230602C000920002023-05-31 2:50PM EDT92.000.890.000.000.00-1900.00%
RTX230602C000930002023-05-31 3:54PM EDT93.000.360.000.000.00-8703.13%
RTX230602C000940002023-05-31 3:42PM EDT94.000.170.000.000.00-13606.25%
RTX230602C000950002023-05-31 3:58PM EDT95.000.030.000.000.00-112012.50%
RTX230602C000960002023-05-31 12:52PM EDT96.000.030.000.000.00-62012.50%
RTX230602C000970002023-05-31 1:15PM EDT97.000.020.000.000.00-1012.50%
RTX230602C000980002023-05-31 1:34PM EDT98.000.010.000.000.00-2025.00%
RTX230602C000990002023-05-30 11:45AM EDT99.000.010.000.000.00-8025.00%
RTX230602C001000002023-05-30 11:49AM EDT100.000.010.000.000.00-2025.00%
RTX230602C001010002023-05-26 3:34PM EDT101.000.010.000.000.00-34025.00%
RTX230602C001020002023-05-31 10:31AM EDT102.000.020.000.000.00-5025.00%
RTX230602C001030002023-05-22 12:54PM EDT103.000.060.000.000.00-10025.00%
RTX230602C001040002023-05-22 10:06AM EDT104.000.020.000.000.00-2050.00%
RTX230602C001050002023-05-22 10:37AM EDT105.000.030.000.000.00-2050.00%
RTX230602C001060002023-05-09 9:30AM EDT106.000.050.000.000.00-1050.00%
RTX230602C001070002023-05-30 10:31AM EDT107.000.020.000.000.00-1050.00%
RTX230602C001080002023-05-22 9:58AM EDT108.000.020.000.000.00-1050.00%
RTX230602C001090002023-04-25 10:44AM EDT109.000.210.000.030.00-4592.19%
RTX230602C001100002023-05-30 10:40AM EDT110.000.010.000.000.00-3050.00%
RTX230602C001110002023-04-25 12:46PM EDT111.000.100.000.160.00-1010125.78%
RTX230602C001120002023-04-24 11:00AM EDT112.000.160.000.050.00--52110.94%
RTX230602C001130002023-04-21 2:12PM EDT113.000.150.000.180.00-1111138.28%
RTX230602C001150002023-04-18 9:37AM EDT115.000.170.000.750.00--0192.19%
RTX230602C001160002023-04-17 10:03AM EDT116.000.080.000.190.00--2153.91%
RTX230602C001200002023-04-18 9:37AM EDT120.000.060.000.480.00--0201.56%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX230602P000750002023-05-04 3:17PM EDT75.002.160.000.000.00--050.00%
RTX230602P000800002023-05-25 3:12PM EDT80.000.020.000.000.00-2050.00%
RTX230602P000830002023-05-24 10:07AM EDT83.000.010.000.000.00--025.00%
RTX230602P000850002023-05-30 9:46AM EDT85.000.010.000.000.00-1025.00%
RTX230602P000860002023-05-25 11:24AM EDT86.000.100.000.000.00-2025.00%
RTX230602P000870002023-05-30 2:55PM EDT87.000.020.000.000.00-49025.00%
RTX230602P000880002023-05-31 1:36PM EDT88.000.030.000.000.00-40012.50%
RTX230602P000890002023-05-31 10:46AM EDT89.000.070.000.000.00-3012.50%
RTX230602P000900002023-05-31 3:22PM EDT90.000.100.000.000.00-2106.25%
RTX230602P000910002023-05-31 3:50PM EDT91.000.200.000.000.00-8406.25%
RTX230602P000920002023-05-31 3:59PM EDT92.000.560.000.000.00-2400.78%
RTX230602P000930002023-05-31 2:50PM EDT93.001.040.000.000.00-5500.00%
RTX230602P000940002023-05-31 3:59PM EDT94.001.900.000.000.00-1600.00%
RTX230602P000950002023-05-31 3:22PM EDT95.002.600.000.000.00-2900.00%
RTX230602P000960002023-05-26 3:43PM EDT96.002.860.000.000.00-100.00%
RTX230602P000970002023-05-26 2:46PM EDT97.003.550.000.000.00-500.00%
RTX230602P000980002023-05-23 1:27PM EDT98.003.200.000.000.00-400.00%
RTX230602P000990002023-05-24 10:48AM EDT99.004.750.000.000.00-200.00%
RTX230602P001000002023-05-25 12:24PM EDT100.007.650.000.000.00-200.00%
RTX230602P001010002023-05-24 3:11PM EDT101.007.350.000.000.00-10000.00%
RTX230602P001030002023-05-24 3:11PM EDT103.009.350.000.000.00-10000.00%
RTX230602P001040002023-05-19 11:56AM EDT104.008.100.000.000.00-100.00%
RTX230602P001050002023-05-15 10:38AM EDT105.009.150.000.000.00--00.00%