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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230210C00089000 | 2023-01-13 2:44PM EST | 89.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX230210C00090000 | 2023-01-24 10:04AM EST | 90.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX230210C00091000 | 2023-02-03 3:24PM EST | 91.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX230210C00092000 | 2023-01-31 2:01PM EST | 92.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RTX230210C00093000 | 2023-02-07 11:02AM EST | 93.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RTX230210C00094000 | 2023-02-03 11:34AM EST | 94.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX230210C00095000 | 2023-02-07 3:36PM EST | 95.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RTX230210C00096000 | 2023-02-07 3:37PM EST | 96.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| RTX230210C00097000 | 2023-02-07 3:22PM EST | 97.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| RTX230210C00098000 | 2023-02-07 3:55PM EST | 98.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.78% |
| RTX230210C00099000 | 2023-02-07 3:46PM EST | 99.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 3.13% |
| RTX230210C00100000 | 2023-02-07 3:55PM EST | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| RTX230210C00101000 | 2023-02-07 3:43PM EST | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RTX230210C00102000 | 2023-02-07 3:52PM EST | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| RTX230210C00103000 | 2023-02-07 11:34AM EST | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RTX230210C00104000 | 2023-02-06 2:19PM EST | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RTX230210C00105000 | 2023-02-07 1:40PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RTX230210C00106000 | 2023-02-02 2:05PM EST | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RTX230210C00107000 | 2023-01-31 1:08PM EST | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RTX230210C00108000 | 2023-01-26 2:13PM EST | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX230210C00109000 | 2023-02-06 9:51AM EST | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX230210C00110000 | 2023-02-07 11:34AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX230210C00111000 | 2023-01-24 10:13AM EST | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RTX230210C00113000 | 2023-01-23 3:30PM EST | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RTX230210C00115000 | 2023-01-19 2:02PM EST | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX230210P00080000 | 2023-02-03 3:05PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RTX230210P00084000 | 2023-01-19 2:44PM EST | 84.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RTX230210P00085000 | 2023-01-26 2:29PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX230210P00086000 | 2023-02-03 9:42AM EST | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RTX230210P00087000 | 2023-01-27 9:32AM EST | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX230210P00088000 | 2023-02-03 2:51PM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RTX230210P00089000 | 2023-01-24 3:24PM EST | 89.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX230210P00090000 | 2023-02-06 1:34PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RTX230210P00091000 | 2023-02-07 11:50AM EST | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| RTX230210P00092000 | 2023-02-07 11:29AM EST | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX230210P00093000 | 2023-02-07 12:55PM EST | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RTX230210P00094000 | 2023-02-07 2:38PM EST | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| RTX230210P00095000 | 2023-02-07 3:00PM EST | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| RTX230210P00096000 | 2023-02-07 3:54PM EST | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| RTX230210P00097000 | 2023-02-07 3:45PM EST | 97.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| RTX230210P00098000 | 2023-02-07 3:52PM EST | 98.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| RTX230210P00099000 | 2023-02-07 3:26PM EST | 99.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RTX230210P00100000 | 2023-02-07 3:29PM EST | 100.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RTX230210P00101000 | 2023-02-06 9:51AM EST | 101.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX230210P00102000 | 2023-02-01 2:46PM EST | 102.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX230210P00103000 | 2023-01-30 3:17PM EST | 103.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RTX230210P00104000 | 2023-01-30 3:06PM EST | 104.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX230210P00105000 | 2023-02-02 10:44AM EST | 105.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RTX230210P00106000 | 2023-01-06 12:07PM EST | 106.00 | 4.50 | 9.35 | 9.70 | 0.00 | - | 4 | 4 | 116.46% |
| RTX230210P00107000 | 2023-01-06 12:07PM EST | 107.00 | 5.20 | 10.35 | 10.75 | 0.00 | - | 33 | 0 | 124.81% |
| RTX230210P00108000 | 2023-01-06 11:26AM EST | 108.00 | 5.40 | 11.25 | 11.70 | 0.00 | - | 2 | 0 | 129.20% |
| RTX230210P00110000 | 2023-01-23 1:47PM EST | 110.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RTX230210P00113000 | 2023-01-23 1:46PM EST | 113.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
