La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 865,90 -50,40 (-2,63 %) BTC-EUR
21 713,36 -180,04 (-0,82 %)
Raytheon Technologies Corporation (RTX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230203C00089000 | 2023-02-02 11:39AM EST | 89.00 | 8.52 | 7.30 | 7.65 | 0.00 | - | 1 | 4 | 106.45% |
| RTX230203C00090000 | 2023-02-01 11:00AM EST | 90.00 | 8.40 | 6.25 | 6.70 | 0.00 | - | 6 | 12 | 101.37% |
| RTX230203C00092000 | 2023-02-03 12:38PM EST | 92.00 | 5.04 | 4.25 | 4.70 | -2.94 | -36.84% | 1 | 6 | 76.76% |
| RTX230203C00093000 | 2023-02-02 1:22PM EST | 93.00 | 4.10 | 3.30 | 3.70 | 0.00 | - | 3 | 5 | 64.06% |
| RTX230203C00094000 | 2023-02-03 11:02AM EST | 94.00 | 3.53 | 2.33 | 2.68 | -1.20 | -25.37% | 16 | 21 | 49.22% |
| RTX230203C00095000 | 2023-02-03 3:53PM EST | 95.00 | 1.64 | 1.34 | 1.57 | -0.27 | -14.14% | 8 | 118 | 26.56% |
| RTX230203C00096000 | 2023-02-03 3:24PM EST | 96.00 | 0.65 | 0.40 | 0.64 | -0.58 | -47.15% | 9 | 121 | 17.38% |
| RTX230203C00097000 | 2023-02-03 3:46PM EST | 97.00 | 0.02 | 0.00 | 0.02 | -0.58 | -96.67% | 147 | 171 | 8.20% |
| RTX230203C00098000 | 2023-02-03 3:29PM EST | 98.00 | 0.03 | 0.00 | 0.03 | -0.17 | -85.00% | 365 | 716 | 19.92% |
| RTX230203C00099000 | 2023-02-03 3:58PM EST | 99.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 340 | 1,315 | 24.22% |
| RTX230203C00100000 | 2023-02-03 3:42PM EST | 100.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 71 | 1,172 | 32.03% |
| RTX230203C00101000 | 2023-02-03 3:49PM EST | 101.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 577 | 39.84% |
| RTX230203C00102000 | 2023-02-03 3:01PM EST | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 432 | 46.88% |
| RTX230203C00103000 | 2023-02-03 1:19PM EST | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,215 | 50.00% |
| RTX230203C00104000 | 2023-02-02 11:19AM EST | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 233 | 56.25% |
| RTX230203C00105000 | 2023-02-03 11:35AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 253 | 62.50% |
| RTX230203C00106000 | 2023-01-30 10:54AM EST | 106.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 57 | 78.13% |
| RTX230203C00107000 | 2023-02-03 12:15PM EST | 107.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 117 | 84.38% |
| RTX230203C00108000 | 2023-01-30 9:57AM EST | 108.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 95 | 87.50% |
| RTX230203C00109000 | 2023-01-26 2:27PM EST | 109.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 22 | 98.44% |
| RTX230203C00110000 | 2023-02-03 11:16AM EST | 110.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 71 | 104.69% |
| RTX230203C00111000 | 2023-01-26 2:42PM EST | 111.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 8 | 110.94% |
| RTX230203C00112000 | 2023-01-03 10:10AM EST | 112.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | - | 1 | 115.63% |
| RTX230203C00115000 | 2023-01-20 3:23PM EST | 115.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 166.41% |
| RTX230203C00120000 | 2022-12-28 9:51AM EST | 120.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | - | 10 | 182.81% |
| RTX230203C00130000 | 2023-01-24 12:47PM EST | 130.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 1 | 266.41% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230203P00055000 | 2023-01-23 9:58AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 356.25% |
| RTX230203P00075000 | 2023-01-31 9:56AM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 52 | 190.63% |
| RTX230203P00080000 | 2023-01-27 2:44PM EST | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 145.31% |
| RTX230203P00084000 | 2023-01-20 2:55PM EST | 84.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 30 | 30 | 110.94% |
| RTX230203P00085000 | 2023-02-03 11:23AM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 103.13% |
| RTX230203P00086000 | 2023-01-31 12:38PM EST | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 62 | 93.75% |
| RTX230203P00087000 | 2023-02-01 11:49AM EST | 87.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 15 | 85.94% |
| RTX230203P00088000 | 2023-02-01 11:29AM EST | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 67 | 68.75% |
| RTX230203P00089000 | 2023-02-02 2:32PM EST | 89.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 47 | 68.75% |
| RTX230203P00090000 | 2023-02-03 9:43AM EST | 90.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 78 | 60.94% |
| RTX230203P00091000 | 2023-02-03 11:38AM EST | 91.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 51 | 52.34% |
| RTX230203P00092000 | 2023-02-02 2:16PM EST | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 82 | 49.22% |
| RTX230203P00093000 | 2023-02-03 3:32PM EST | 93.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 39 | 704 | 39.45% |
| RTX230203P00094000 | 2023-02-03 12:53PM EST | 94.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 7 | 354 | 27.74% |
| RTX230203P00095000 | 2023-02-03 3:54PM EST | 95.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 83 | 267 | 18.36% |
| RTX230203P00096000 | 2023-02-03 3:48PM EST | 96.00 | 0.04 | 0.01 | 0.03 | -0.32 | -88.89% | 56 | 451 | 8.59% |
| RTX230203P00097000 | 2023-02-03 3:45PM EST | 97.00 | 0.51 | 0.43 | 0.63 | -0.13 | -20.31% | 97 | 283 | 14.94% |
| RTX230203P00098000 | 2023-02-03 3:46PM EST | 98.00 | 1.57 | 1.42 | 1.62 | +0.27 | +20.77% | 124 | 352 | 27.54% |
| RTX230203P00099000 | 2023-02-03 3:55PM EST | 99.00 | 2.54 | 2.46 | 2.65 | +0.64 | +33.68% | 93 | 284 | 42.19% |
| RTX230203P00100000 | 2023-02-03 3:55PM EST | 100.00 | 3.54 | 3.45 | 3.70 | +0.24 | +7.27% | 64 | 268 | 58.59% |
| RTX230203P00101000 | 2023-02-03 3:01PM EST | 101.00 | 4.56 | 4.45 | 4.75 | +0.65 | +16.62% | 4 | 135 | 57.03% |
| RTX230203P00102000 | 2023-02-02 3:40PM EST | 102.00 | 5.25 | 5.45 | 5.70 | 0.00 | - | 35 | 69 | 61.72% |
| RTX230203P00103000 | 2023-01-30 10:32AM EST | 103.00 | 3.75 | 6.40 | 6.70 | 0.00 | - | 3 | 60 | 63.28% |
| RTX230203P00104000 | 2023-02-01 3:33PM EST | 104.00 | 5.35 | 7.40 | 7.70 | 0.00 | - | 1 | 32 | 71.09% |
| RTX230203P00105000 | 2023-01-25 10:27AM EST | 105.00 | 6.70 | 8.35 | 8.80 | 0.00 | - | 1 | 35 | 86.72% |
| RTX230203P00106000 | 2023-01-25 3:55PM EST | 106.00 | 6.15 | 9.35 | 9.80 | 0.00 | - | 4 | 15 | 94.53% |
| RTX230203P00107000 | 2023-01-30 9:52AM EST | 107.00 | 7.55 | 10.40 | 10.70 | 0.00 | - | 2 | 2 | 92.97% |
| RTX230203P00113000 | 2023-01-24 10:39AM EST | 113.00 | 16.15 | 16.35 | 16.70 | 0.00 | - | - | 0 | 109.38% |
© 2023 Yahoo. Tous droits réservés.
