La bourse est fermée

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
83,00-4,19 (-4,81 %)
À la clôture : 1:00PM EST
82,99 -0,01 (-0,01 %)
Échanges après Bourse : 04:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX211203C000800002021-11-26 10:14AM EST80.002.763.304.00-3.01-52.17%6148.44%
RTX211203C000830002021-11-26 12:54PM EST83.001.281.261.49-3.24-71.68%57132.50%
RTX211203C000840002021-11-26 12:54PM EST84.000.770.821.05-1.41-64.68%29432.47%
RTX211203C000850002021-11-26 12:41PM EST85.000.430.440.79-2.04-82.59%19334.38%
RTX211203C000860002021-11-26 12:48PM EST86.000.330.320.53-1.52-82.16%153534.33%
RTX211203C000870002021-11-26 12:25PM EST87.000.170.190.28-0.94-84.68%429832.03%
RTX211203C000880002021-11-26 12:35PM EST88.000.120.110.15-0.63-84.00%2325031.25%
RTX211203C000890002021-11-26 12:41PM EST89.000.090.070.28-0.28-75.68%517641.99%
RTX211203C000900002021-11-26 11:42AM EST90.000.040.020.19-0.16-80.00%1612542.19%
RTX211203C000910002021-11-26 9:48AM EST91.000.010.010.16-0.09-90.00%712344.53%
RTX211203C000920002021-11-26 11:04AM EST92.000.200.010.17+0.13+185.71%170849.22%
RTX211203C000930002021-11-24 9:38AM EST93.000.050.020.560.00-56260.16%
RTX211203C000940002021-11-23 12:08PM EST94.000.050.002.140.00-25294.97%
RTX211203C000950002021-11-23 12:31PM EST95.000.020.000.220.00-15355.66%
RTX211203C000960002021-11-17 9:42AM EST96.000.060.002.140.00-314104.74%
RTX211203C000970002021-11-10 2:15PM EST97.000.150.002.320.00-38112.45%
RTX211203C001000002021-11-05 8:43AM EST100.000.100.002.130.00-242122.66%
RTX211203C001050002021-10-26 1:22PM EST105.000.160.001.480.00--30129.39%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX211203P000700002021-11-01 9:37AM EST70.000.130.000.180.00--2066.80%
RTX211203P000750002021-11-26 12:46PM EST75.000.130.090.20-0.02-13.33%814751.76%
RTX211203P000780002021-11-26 11:28AM EST78.000.500.230.33+0.35+233.33%41241.50%
RTX211203P000790002021-11-26 11:34AM EST79.000.710.240.47+0.52+273.68%10240.43%
RTX211203P000800002021-11-26 12:56PM EST80.000.510.430.56+0.43+537.50%1208836.48%
RTX211203P000810002021-11-26 12:51PM EST81.000.850.440.81+0.69+431.25%31235.69%
RTX211203P000830002021-11-26 12:15PM EST83.001.751.091.56+1.57+872.22%84134.03%
RTX211203P000840002021-11-26 12:59PM EST84.001.971.662.16+1.65+515.63%245534.91%
RTX211203P000850002021-11-26 12:48PM EST85.003.302.342.94+2.92+768.42%426937.99%
RTX211203P000860002021-11-26 12:57PM EST86.003.653.203.85+2.89+380.26%44242.92%
RTX211203P000870002021-11-26 11:18AM EST87.004.983.404.55+4.03+424.21%213940.97%
RTX211203P000880002021-11-26 12:33PM EST88.005.534.505.60+3.84+227.22%1210648.24%
RTX211203P000890002021-11-26 10:34AM EST89.007.475.306.70+5.11+216.53%49456.98%
RTX211203P000900002021-11-23 10:24AM EST90.007.025.557.80+3.97+130.16%44665.58%
RTX211203P000910002021-11-23 11:26AM EST91.004.177.108.800.00-12670.90%
RTX211203P000930002021-11-08 9:41AM EST93.003.158.9510.700.00--177.54%