La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 787,01 -418,55 (-0,71 %)
RTX 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 :
Prix d’exercice:100.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00100000 | 2024-05-06 3:04PM EDT | 2024-05-10 | 2.05 | 1.85 | 2.37 | +0.35 | +20.59% | 6 | 207 | 24.95% |
| RTX240517C00100000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 2.10 | 2.23 | 2.45 | +0.07 | +3.45% | 274 | 6,552 | 17.43% |
| RTX240524C00100000 | 2024-05-06 12:47PM EDT | 2024-05-24 | 2.33 | 2.34 | 2.53 | +0.37 | +18.88% | 129 | 185 | 14.89% |
| RTX240531C00100000 | 2024-05-06 12:27PM EDT | 2024-05-31 | 2.61 | 2.44 | 4.00 | +0.81 | +45.00% | 52 | 35 | 27.42% |
| RTX240607C00100000 | 2024-05-03 10:30AM EDT | 2024-06-07 | 1.73 | 2.56 | 4.10 | 0.00 | - | 1 | 20 | 25.20% |
| RTX240614C00100000 | 2024-05-03 11:11AM EDT | 2024-06-14 | 2.54 | 2.84 | 3.90 | 0.00 | - | 13 | 10 | 21.33% |
| RTX240621C00100000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 3.10 | 3.15 | 3.30 | +0.13 | +4.38% | 533 | 9,016 | 15.32% |
| RTX240719C00100000 | 2024-05-06 2:17PM EDT | 2024-07-19 | 3.90 | 4.00 | 4.20 | +0.10 | +2.63% | 347 | 819 | 17.27% |
| RTX240816C00100000 | 2024-05-06 12:24PM EDT | 2024-08-16 | 5.24 | 5.10 | 5.30 | +0.62 | +13.42% | 11 | 2,949 | 20.00% |
| RTX240920C00100000 | 2024-05-06 3:24PM EDT | 2024-09-20 | 5.72 | 5.70 | 6.55 | +0.18 | +3.25% | 3 | 3,794 | 22.39% |
| RTX241115C00100000 | 2024-05-06 11:34AM EDT | 2024-11-15 | 7.47 | 7.40 | 7.60 | +0.47 | +6.71% | 8 | 256 | 22.50% |
| RTX250117C00100000 | 2024-05-06 3:26PM EDT | 2025-01-17 | 8.49 | 8.45 | 9.70 | +0.39 | +4.81% | 16 | 4,100 | 25.82% |
| RTX250321C00100000 | 2024-05-03 10:46AM EDT | 2025-03-21 | 9.36 | 9.60 | 9.95 | 0.00 | - | 5 | 18 | 23.80% |
| RTX250620C00100000 | 2024-05-06 3:26PM EDT | 2025-06-20 | 10.70 | 10.85 | 11.20 | -1.02 | -8.70% | 4 | 289 | 23.96% |
| RTX260116C00100000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 13.75 | 13.25 | 15.15 | 0.00 | - | 1 | 1,094 | 27.11% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00100000 | 2024-05-06 3:11PM EDT | 2024-05-10 | 0.12 | 0.09 | 0.13 | -0.11 | -47.83% | 252 | 601 | 15.14% |
| RTX240517P00100000 | 2024-05-06 3:12PM EDT | 2024-05-17 | 0.50 | 0.42 | 0.52 | -0.15 | -23.08% | 109 | 5,285 | 17.12% |
| RTX240524P00100000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 0.68 | 0.61 | 0.72 | -0.38 | -35.85% | 28 | 130 | 16.14% |
| RTX240531P00100000 | 2024-05-06 2:22PM EDT | 2024-05-31 | 0.78 | 0.73 | 2.03 | -0.23 | -22.77% | 6 | 109 | 26.86% |
| RTX240607P00100000 | 2024-04-29 10:28AM EDT | 2024-06-07 | 1.22 | 0.92 | 1.24 | 0.00 | - | - | 1 | 16.97% |
| RTX240621P00100000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 1.36 | 1.23 | 1.33 | -0.12 | -8.11% | 448 | 2,545 | 14.89% |
| RTX240719P00100000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 1.79 | 1.70 | 2.02 | -0.18 | -9.14% | 75 | 3,572 | 15.75% |
| RTX240816P00100000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 2.72 | 2.64 | 2.92 | -0.13 | -4.56% | 64 | 5,291 | 17.77% |
| RTX240920P00100000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 3.20 | 3.10 | 4.80 | -0.45 | -12.33% | 221 | 3,050 | 23.06% |
| RTX241115P00100000 | 2024-04-26 3:38PM EDT | 2024-11-15 | 4.60 | 4.20 | 4.35 | 0.00 | - | 2 | 466 | 17.90% |
| RTX250117P00100000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 5.00 | 4.90 | 5.05 | -0.19 | -3.66% | 5 | 1,504 | 17.65% |
| RTX250321P00100000 | 2024-05-03 9:54AM EDT | 2025-03-21 | 5.90 | 5.65 | 5.80 | 0.00 | - | 1 | 283 | 17.83% |
| RTX250620P00100000 | 2024-05-06 3:26PM EDT | 2025-06-20 | 6.80 | 6.40 | 6.90 | -0.25 | -3.55% | 15 | 1,008 | 18.34% |
| RTX260116P00100000 | 2024-05-06 2:24PM EDT | 2026-01-16 | 8.39 | 8.05 | 8.55 | -0.36 | -4.11% | 13 | 34 | 18.09% |
