Marchés français ouverture 3 h 34 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 155,78 +392,75 (+2,21 %) Bitcoin EUR
53 680,68 -2 347,48 (-4,19 %)
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:105.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503C00105000 | 2024-05-01 3:16PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 234 | 2,714 | 23.05% |
| RTX240510C00105000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.11 | 0.08 | 0.11 | -0.08 | -42.11% | 104 | 478 | 17.09% |
| RTX240517C00105000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.22 | -0.11 | -36.67% | 259 | 5,158 | 15.58% |
| RTX240524C00105000 | 2024-05-01 10:56AM EDT | 2024-05-24 | 0.35 | 0.30 | 0.63 | -0.15 | -30.00% | 17 | 1,004 | 19.07% |
| RTX240531C00105000 | 2024-05-01 11:55AM EDT | 2024-05-31 | 0.55 | 0.08 | 0.52 | -0.31 | -36.05% | 14 | 46 | 15.42% |
| RTX240621C00105000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.91 | 0.82 | 0.99 | -0.16 | -14.95% | 1,803 | 6,003 | 15.77% |
| RTX240719C00105000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 1.63 | 1.45 | 1.68 | -0.12 | -6.86% | 2,479 | 9,844 | 16.85% |
| RTX240816C00105000 | 2024-05-01 12:12PM EDT | 2024-08-16 | 2.83 | 2.49 | 2.65 | -0.07 | -2.41% | 6 | 7,470 | 19.21% |
| RTX240920C00105000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 3.36 | 3.10 | 3.30 | -0.19 | -5.35% | 141 | 3,881 | 19.35% |
| RTX241115C00105000 | 2024-05-01 12:11PM EDT | 2024-11-15 | 5.12 | 4.75 | 4.90 | -0.38 | -6.91% | 14 | 460 | 21.86% |
| RTX250117C00105000 | 2024-05-01 3:39PM EDT | 2025-01-17 | 6.06 | 5.85 | 7.80 | -0.29 | -4.57% | 36 | 7,990 | 27.57% |
| RTX250321C00105000 | 2024-04-29 10:33AM EDT | 2025-03-21 | 7.70 | 6.90 | 7.20 | 0.00 | - | 3 | 569 | 23.17% |
| RTX250620C00105000 | 2024-04-29 2:17PM EDT | 2025-06-20 | 9.25 | 8.15 | 9.40 | 0.00 | - | 4 | 146 | 25.58% |
| RTX260116C00105000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 12.00 | 11.35 | 12.50 | 0.00 | - | 1 | 422 | 26.71% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503P00105000 | 2024-04-30 10:31AM EDT | 2024-05-03 | 2.76 | 2.31 | 5.70 | 0.00 | - | 30 | 0 | 114.65% |
| RTX240510P00105000 | 2024-04-29 3:02PM EDT | 2024-05-10 | 2.97 | 3.35 | 5.15 | 0.00 | - | 36 | 63 | 44.48% |
| RTX240517P00105000 | 2024-04-29 3:02PM EDT | 2024-05-17 | 3.50 | 3.55 | 5.30 | 0.00 | - | 90 | 233 | 35.35% |
| RTX240524P00105000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 4.45 | 3.00 | 4.55 | 0.00 | - | 9 | 30 | 20.85% |
| RTX240621P00105000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 4.37 | 3.45 | 4.80 | +0.32 | +7.90% | 41 | 411 | 16.03% |
| RTX240719P00105000 | 2024-04-29 2:42PM EDT | 2024-07-19 | 4.75 | 4.55 | 5.10 | +0.37 | +8.45% | 16 | 883 | 14.72% |
| RTX240816P00105000 | 2024-05-01 3:27PM EDT | 2024-08-16 | 5.40 | 3.75 | 5.90 | -0.12 | -2.17% | 2 | 96 | 16.66% |
| RTX240920P00105000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 6.13 | 5.95 | 6.30 | 0.00 | - | 3 | 121 | 16.15% |
| RTX241115P00105000 | 2024-04-29 2:32PM EDT | 2024-11-15 | 6.77 | 6.85 | 7.90 | 0.00 | - | 86 | 475 | 19.23% |
| RTX250117P00105000 | 2024-05-01 11:39AM EDT | 2025-01-17 | 7.65 | 7.55 | 8.90 | +0.15 | +2.00% | 11 | 2,251 | 19.72% |
| RTX250321P00105000 | 2024-04-26 10:40AM EDT | 2025-03-21 | 9.00 | 8.20 | 9.60 | 0.00 | - | 1 | 15 | 19.55% |
| RTX250620P00105000 | 2024-04-29 2:22PM EDT | 2025-06-20 | 8.90 | 8.50 | 10.35 | 0.00 | - | 5 | 48 | 19.03% |
| RTX260116P00105000 | 2024-04-29 9:50AM EDT | 2026-01-16 | 11.00 | 9.80 | 12.00 | 0.00 | - | 2 | 3 | 18.64% |
