La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
33 212,96 +575,77 (+1,76 %) EUR/USD
1,0739 +0,0006 (+0,05 %) Gold future
1 857,30 +3,40 (+0,18 %) BTC-EUR
26 858,76 -317,73 (-1,17 %)
Raytheon Technologies Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX220603C00085000 | 2022-05-16 12:03AM EDT | 85.00 | 7.17 | 11.15 | 12.50 | 0.00 | - | - | 0 | 53.91% |
| RTX220603C00086000 | 2022-05-23 3:55PM EDT | 86.00 | 5.93 | 10.55 | 11.45 | 0.00 | - | 17 | 16 | 61.04% |
| RTX220603C00088000 | 2022-05-26 10:25AM EDT | 88.00 | 6.90 | 8.65 | 9.40 | 0.00 | - | 4 | 73 | 52.88% |
| RTX220603C00089000 | 2022-05-24 3:22PM EDT | 89.00 | 4.59 | 7.55 | 8.15 | 0.00 | - | 2 | 14 | 53.03% |
| RTX220603C00090000 | 2022-05-27 3:01PM EDT | 90.00 | 6.50 | 6.35 | 7.00 | +0.50 | +8.33% | 1 | 27 | 42.29% |
| RTX220603C00091000 | 2022-05-27 12:22PM EDT | 91.00 | 4.98 | 5.60 | 6.55 | +0.23 | +4.84% | 3 | 67 | 54.44% |
| RTX220603C00092000 | 2022-05-27 3:17PM EDT | 92.00 | 4.65 | 4.70 | 5.50 | +0.69 | +17.42% | 5 | 50 | 47.22% |
| RTX220603C00093000 | 2022-05-27 3:56PM EDT | 93.00 | 3.76 | 3.75 | 4.65 | +1.21 | +47.45% | 745 | 814 | 44.73% |
| RTX220603C00094000 | 2022-05-27 3:27PM EDT | 94.00 | 3.00 | 2.79 | 3.20 | +0.66 | +28.21% | 24 | 167 | 27.78% |
| RTX220603C00095000 | 2022-05-27 3:54PM EDT | 95.00 | 2.11 | 2.09 | 2.42 | +0.49 | +30.25% | 57 | 332 | 26.47% |
| RTX220603C00096000 | 2022-05-27 3:36PM EDT | 96.00 | 1.46 | 1.48 | 1.67 | +0.36 | +32.73% | 208 | 128 | 24.12% |
| RTX220603C00097000 | 2022-05-27 3:59PM EDT | 97.00 | 1.02 | 0.96 | 1.08 | +0.31 | +43.66% | 392 | 191 | 22.80% |
| RTX220603C00098000 | 2022-05-27 3:48PM EDT | 98.00 | 0.53 | 0.51 | 0.96 | +0.19 | +55.88% | 209 | 56 | 28.22% |
| RTX220603C00099000 | 2022-05-27 3:04PM EDT | 99.00 | 0.25 | 0.27 | 0.39 | +0.04 | +19.05% | 41 | 47 | 22.27% |
| RTX220603C00100000 | 2022-05-27 3:56PM EDT | 100.00 | 0.15 | 0.14 | 0.19 | +0.05 | +50.00% | 175 | 92 | 21.44% |
| RTX220603C00101000 | 2022-05-27 3:37PM EDT | 101.00 | 0.07 | 0.05 | 0.12 | +0.03 | +75.00% | 59 | 81 | 22.75% |
| RTX220603C00102000 | 2022-05-27 3:35PM EDT | 102.00 | 0.04 | 0.01 | 0.05 | -0.10 | -71.43% | 25 | 24 | 22.07% |
| RTX220603C00103000 | 2022-05-23 9:32AM EDT | 103.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 2 | 56 | 30.18% |
| RTX220603C00104000 | 2022-05-20 11:56AM EDT | 104.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 33 | 24.61% |
| RTX220603C00105000 | 2022-05-26 2:48PM EDT | 105.00 | 0.04 | 0.00 | 0.16 | +0.02 | +100.00% | 3 | 48 | 39.45% |
| RTX220603C00106000 | 2022-05-17 12:33PM EDT | 106.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 24 | 35.55% |
| RTX220603C00107000 | 2022-05-25 1:42PM EDT | 107.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 229 | 34.38% |
| RTX220603C00108000 | 2022-05-25 1:42PM EDT | 108.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 15 | 47.56% |
| RTX220603C00110000 | 2022-05-24 3:42PM EDT | 110.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 55.27% |
| RTX220603C00111000 | 2022-04-25 1:54PM EDT | 111.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | - | 2 | 51.56% |
| RTX220603C00113000 | 2022-04-25 9:30AM EDT | 113.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RTX220603C00114000 | 2022-04-26 3:02PM EDT | 114.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | - | 1 | 59.57% |
| RTX220603C00116000 | 2022-04-29 3:32PM EDT | 116.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 57.03% |
| RTX220603C00130000 | 2022-05-12 11:23AM EDT | 130.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 86.72% |
Options de ventepour3 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX220603P00060000 | 2022-05-27 3:32PM EDT | 60.00 | 0.06 | - | 0.06 | +0.01 | +20.00% | 9 | 3 | 150.78% |
| RTX220603P00070000 | 2022-05-20 12:23PM EDT | 70.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 5 | 13 | 102.34% |
| RTX220603P00075000 | 2022-05-23 11:04AM EDT | 75.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 17 | 19 | 76.56% |
| RTX220603P00080000 | 2022-05-19 2:06PM EDT | 80.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | 2 | 101 | 55.47% |
| RTX220603P00083000 | 2022-05-23 10:56AM EDT | 83.00 | 0.37 | 0.00 | 0.12 | 0.00 | - | 15 | 12 | 55.47% |
| RTX220603P00084000 | 2022-05-25 11:50AM EDT | 84.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | 1 | 6 | 52.34% |
| RTX220603P00085000 | 2022-05-27 12:41PM EDT | 85.00 | 0.04 | 0.01 | 0.12 | -0.14 | -77.78% | 23 | 55 | 54.30% |
| RTX220603P00086000 | 2022-05-27 9:30AM EDT | 86.00 | 0.06 | 0.02 | 0.12 | -0.51 | -89.47% | 1 | 83 | 50.20% |
| RTX220603P00087000 | 2022-05-27 9:30AM EDT | 87.00 | 0.09 | 0.03 | 0.15 | -0.01 | -10.00% | 2 | 101 | 48.44% |
| RTX220603P00088000 | 2022-05-27 9:58AM EDT | 88.00 | 0.08 | 0.05 | 0.15 | -0.05 | -38.46% | 141 | 23 | 44.14% |
| RTX220603P00089000 | 2022-05-27 2:27PM EDT | 89.00 | 0.13 | 0.06 | 0.15 | -0.02 | -13.33% | 3 | 336 | 39.94% |
| RTX220603P00090000 | 2022-05-27 2:22PM EDT | 90.00 | 0.11 | 0.09 | 0.13 | -0.11 | -50.00% | 9 | 87 | 34.57% |
| RTX220603P00091000 | 2022-05-27 3:57PM EDT | 91.00 | 0.18 | 0.11 | 0.25 | -0.87 | -82.86% | 25 | 38 | 35.94% |
| RTX220603P00092000 | 2022-05-27 10:41AM EDT | 92.00 | 0.29 | 0.07 | 0.22 | -0.15 | -34.09% | 11 | 132 | 30.03% |
| RTX220603P00093000 | 2022-05-27 3:41PM EDT | 93.00 | 0.29 | 0.12 | 0.30 | -0.34 | -53.97% | 77 | 187 | 27.93% |
| RTX220603P00094000 | 2022-05-27 3:38PM EDT | 94.00 | 0.44 | 0.29 | 0.43 | -0.36 | -45.00% | 77 | 111 | 26.27% |
| RTX220603P00095000 | 2022-05-27 3:47PM EDT | 95.00 | 0.66 | 0.08 | 0.64 | -0.48 | -42.11% | 49 | 83 | 25.00% |
| RTX220603P00096000 | 2022-05-27 3:57PM EDT | 96.00 | 0.98 | 0.76 | 0.98 | -0.69 | -41.32% | 76 | 77 | 24.51% |
| RTX220603P00097000 | 2022-05-27 3:58PM EDT | 97.00 | 1.34 | 1.23 | 1.45 | -0.91 | -40.44% | 17 | 10 | 24.29% |
| RTX220603P00098000 | 2022-05-09 9:41AM EDT | 98.00 | 7.52 | 1.63 | 2.12 | 0.00 | - | 2 | 4 | 25.66% |
| RTX220603P00100000 | 2022-05-27 3:18PM EDT | 100.00 | 3.64 | 2.89 | 3.70 | -5.54 | -60.35% | 1 | 41 | 28.03% |
| RTX220603P00102000 | 2022-05-27 12:05PM EDT | 102.00 | 6.30 | 5.10 | 5.60 | +2.13 | +51.08% | 3 | 3 | 34.28% |
| RTX220603P00103000 | 2022-05-27 3:32PM EDT | 103.00 | 6.39 | 5.50 | 6.75 | -4.11 | -39.14% | 9 | - | 43.56% |
