La bourse est fermée

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
96,48-0,48 (-0,50 %)
À la clôture : 04:00PM EST
96,48 0,00 (0,00 %)
Échanges après Bourse : 06:42PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX230203C000890002023-02-02 11:39AM EST89.008.527.307.650.00-14106.45%
RTX230203C000900002023-02-01 11:00AM EST90.008.406.256.700.00-612101.37%
RTX230203C000920002023-02-03 12:38PM EST92.005.044.254.70-2.94-36.84%1676.76%
RTX230203C000930002023-02-02 1:22PM EST93.004.103.303.700.00-3564.06%
RTX230203C000940002023-02-03 11:02AM EST94.003.532.332.68-1.20-25.37%162149.22%
RTX230203C000950002023-02-03 3:53PM EST95.001.641.341.57-0.27-14.14%811826.56%
RTX230203C000960002023-02-03 3:24PM EST96.000.650.400.64-0.58-47.15%912117.38%
RTX230203C000970002023-02-03 3:46PM EST97.000.020.000.02-0.58-96.67%1471718.20%
RTX230203C000980002023-02-03 3:29PM EST98.000.030.000.03-0.17-85.00%36571619.92%
RTX230203C000990002023-02-03 3:58PM EST99.000.010.000.01-0.07-87.50%3401,31524.22%
RTX230203C001000002023-02-03 3:42PM EST100.000.010.000.01-0.03-75.00%711,17232.03%
RTX230203C001010002023-02-03 3:49PM EST101.000.010.000.01-0.02-66.67%3157739.84%
RTX230203C001020002023-02-03 3:01PM EST102.000.010.000.010.00-5543246.88%
RTX230203C001030002023-02-03 1:19PM EST103.000.010.000.010.00-121,21550.00%
RTX230203C001040002023-02-02 11:19AM EST104.000.010.000.010.00-723356.25%
RTX230203C001050002023-02-03 11:35AM EST105.000.010.000.010.00-9925362.50%
RTX230203C001060002023-01-30 10:54AM EST106.000.030.000.030.00-25778.13%
RTX230203C001070002023-02-03 12:15PM EST107.000.010.000.030.00-1011784.38%
RTX230203C001080002023-01-30 9:57AM EST108.000.010.000.020.00-169587.50%
RTX230203C001090002023-01-26 2:27PM EST109.000.040.000.030.00-42298.44%
RTX230203C001100002023-02-03 11:16AM EST110.000.020.000.03+0.01+100.00%1071104.69%
RTX230203C001110002023-01-26 2:42PM EST111.000.030.000.030.00-78110.94%
RTX230203C001120002023-01-03 10:10AM EST112.000.260.000.030.00--1115.63%
RTX230203C001150002023-01-20 3:23PM EST115.000.020.000.150.00-16166.41%
RTX230203C001200002022-12-28 9:51AM EST120.000.100.000.080.00--10182.81%
RTX230203C001300002023-01-24 12:47PM EST130.000.030.000.180.00--1266.41%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX230203P000550002023-01-23 9:58AM EST55.000.010.000.010.00--10356.25%
RTX230203P000750002023-01-31 9:56AM EST75.000.010.000.030.00-5052190.63%
RTX230203P000800002023-01-27 2:44PM EST80.000.030.000.030.00-46145.31%
RTX230203P000840002023-01-20 2:55PM EST84.000.140.000.030.00-3030110.94%
RTX230203P000850002023-02-03 11:23AM EST85.000.010.000.030.00-19103.13%
RTX230203P000860002023-01-31 12:38PM EST86.000.010.000.030.00-76293.75%
RTX230203P000870002023-02-01 11:49AM EST87.000.020.000.030.00-121585.94%
RTX230203P000880002023-02-01 11:29AM EST88.000.020.000.010.00-36768.75%
RTX230203P000890002023-02-02 2:32PM EST89.000.020.000.030.00-44768.75%
RTX230203P000900002023-02-03 9:43AM EST90.000.010.000.03-0.01-50.00%167860.94%
RTX230203P000910002023-02-03 11:38AM EST91.000.010.000.03-0.02-66.67%105152.34%
RTX230203P000920002023-02-02 2:16PM EST92.000.020.000.030.00-198249.22%
RTX230203P000930002023-02-03 3:32PM EST93.000.010.000.03-0.02-66.67%3970439.45%
RTX230203P000940002023-02-03 12:53PM EST94.000.010.000.02-0.05-83.33%735427.74%
RTX230203P000950002023-02-03 3:54PM EST95.000.010.000.02-0.09-90.00%8326718.36%
RTX230203P000960002023-02-03 3:48PM EST96.000.040.010.03-0.32-88.89%564518.59%
RTX230203P000970002023-02-03 3:45PM EST97.000.510.430.63-0.13-20.31%9728314.94%
RTX230203P000980002023-02-03 3:46PM EST98.001.571.421.62+0.27+20.77%12435227.54%
RTX230203P000990002023-02-03 3:55PM EST99.002.542.462.65+0.64+33.68%9328442.19%
RTX230203P001000002023-02-03 3:55PM EST100.003.543.453.70+0.24+7.27%6426858.59%
RTX230203P001010002023-02-03 3:01PM EST101.004.564.454.75+0.65+16.62%413557.03%
RTX230203P001020002023-02-02 3:40PM EST102.005.255.455.700.00-356961.72%
RTX230203P001030002023-01-30 10:32AM EST103.003.756.406.700.00-36063.28%
RTX230203P001040002023-02-01 3:33PM EST104.005.357.407.700.00-13271.09%
RTX230203P001050002023-01-25 10:27AM EST105.006.708.358.800.00-13586.72%
RTX230203P001060002023-01-25 3:55PM EST106.006.159.359.800.00-41594.53%
RTX230203P001070002023-01-30 9:52AM EST107.007.5510.4010.700.00-2292.97%
RTX230203P001130002023-01-24 10:39AM EST113.0016.1516.3516.700.00--0109.38%