Marchés français ouverture 19 min

Raytheon Technologies Corporation (RTX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
97,87+0,23 (+0,24 %)
À la clôture : 04:00PM EST
97,90 +0,03 (+0,03 %)
Échanges après Bourse : 07:56PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX230210C000890002023-01-13 2:44PM EST89.009.750.000.000.00--00.00%
RTX230210C000900002023-01-24 10:04AM EST90.004.850.000.000.00-300.00%
RTX230210C000910002023-02-03 3:24PM EST91.005.800.000.000.00-100.00%
RTX230210C000920002023-01-31 2:01PM EST92.007.300.000.000.00-800.00%
RTX230210C000930002023-02-07 11:02AM EST93.003.250.000.000.00-300.00%
RTX230210C000940002023-02-03 11:34AM EST94.003.720.000.000.00-100.00%
RTX230210C000950002023-02-07 3:36PM EST95.002.900.000.000.00-1300.00%
RTX230210C000960002023-02-07 3:37PM EST96.002.080.000.000.00-5400.00%
RTX230210C000970002023-02-07 3:22PM EST97.001.240.000.000.00-18700.00%
RTX230210C000980002023-02-07 3:55PM EST98.000.910.000.000.00-18900.78%
RTX230210C000990002023-02-07 3:46PM EST99.000.390.000.000.00-91903.13%
RTX230210C001000002023-02-07 3:55PM EST100.000.220.000.000.00-12406.25%
RTX230210C001010002023-02-07 3:43PM EST101.000.060.000.000.00-20012.50%
RTX230210C001020002023-02-07 3:52PM EST102.000.030.000.000.00-96012.50%
RTX230210C001030002023-02-07 11:34AM EST103.000.010.000.000.00-10012.50%
RTX230210C001040002023-02-06 2:19PM EST104.000.030.000.000.00-7012.50%
RTX230210C001050002023-02-07 1:40PM EST105.000.020.000.000.00-5025.00%
RTX230210C001060002023-02-02 2:05PM EST106.000.050.000.000.00-2025.00%
RTX230210C001070002023-01-31 1:08PM EST107.000.050.000.000.00-3025.00%
RTX230210C001080002023-01-26 2:13PM EST108.000.100.000.000.00-1025.00%
RTX230210C001090002023-02-06 9:51AM EST109.000.020.000.000.00-1025.00%
RTX230210C001100002023-02-07 11:34AM EST110.000.010.000.000.00-1025.00%
RTX230210C001110002023-01-24 10:13AM EST111.000.040.000.000.00-10025.00%
RTX230210C001130002023-01-23 3:30PM EST113.000.100.000.000.00--050.00%
RTX230210C001150002023-01-19 2:02PM EST115.000.060.000.000.00--050.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX230210P000800002023-02-03 3:05PM EST80.000.010.000.000.00-6050.00%
RTX230210P000840002023-01-19 2:44PM EST84.000.230.000.000.00--050.00%
RTX230210P000850002023-01-26 2:29PM EST85.000.030.000.000.00-1025.00%
RTX230210P000860002023-02-03 9:42AM EST86.000.020.000.000.00-4025.00%
RTX230210P000870002023-01-27 9:32AM EST87.000.050.000.000.00-1025.00%
RTX230210P000880002023-02-03 2:51PM EST88.000.010.000.000.00-5025.00%
RTX230210P000890002023-01-24 3:24PM EST89.000.090.000.000.00-1025.00%
RTX230210P000900002023-02-06 1:34PM EST90.000.010.000.000.00-1025.00%
RTX230210P000910002023-02-07 11:50AM EST91.000.050.000.000.00-21025.00%
RTX230210P000920002023-02-07 11:29AM EST92.000.100.000.000.00-2012.50%
RTX230210P000930002023-02-07 12:55PM EST93.000.050.000.000.00-12012.50%
RTX230210P000940002023-02-07 2:38PM EST94.000.100.000.000.00-37012.50%
RTX230210P000950002023-02-07 3:00PM EST95.000.150.000.000.00-5006.25%
RTX230210P000960002023-02-07 3:54PM EST96.000.200.000.000.00-4706.25%
RTX230210P000970002023-02-07 3:45PM EST97.000.470.000.000.00-4203.13%
RTX230210P000980002023-02-07 3:52PM EST98.000.740.000.000.00-4800.00%
RTX230210P000990002023-02-07 3:26PM EST99.001.590.000.000.00-3000.00%
RTX230210P001000002023-02-07 3:29PM EST100.002.340.000.000.00-1200.00%
RTX230210P001010002023-02-06 9:51AM EST101.003.160.000.000.00-200.00%
RTX230210P001020002023-02-01 2:46PM EST102.003.420.000.000.00-200.00%
RTX230210P001030002023-01-30 3:17PM EST103.005.200.000.000.00-600.00%
RTX230210P001040002023-01-30 3:06PM EST104.006.000.000.000.00-200.00%
RTX230210P001050002023-02-02 10:44AM EST105.007.950.000.000.00-200.00%
RTX230210P001060002023-01-06 12:07PM EST106.004.509.359.700.00-44116.46%
RTX230210P001070002023-01-06 12:07PM EST107.005.2010.3510.750.00-330124.81%
RTX230210P001080002023-01-06 11:26AM EST108.005.4011.2511.700.00-20129.20%
RTX230210P001100002023-01-23 1:47PM EST110.0013.200.000.000.00--00.00%
RTX230210P001130002023-01-23 1:46PM EST113.0016.200.000.000.00--00.00%