Marchés français ouverture 5 h 22 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 640,61 -282,42 (-0,73 %) EUR/USD
1,0911 +0,0005 (+0,04 %) HANG SENG
18 335,45 -67,59 (-0,37 %) Bitcoin EUR
63 358,82 +794,09 (+1,27 %)
RTX Corporation (RTX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:110.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607C00110000 | 2024-06-03 3:22PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.14 | -0.09 | -42.86% | 108 | 736 | 20.02% |
| RTX240614C00110000 | 2024-06-03 11:28AM EDT | 2024-06-14 | 0.33 | 0.36 | 0.43 | -0.17 | -34.00% | 11 | 245 | 18.07% |
| RTX240621C00110000 | 2024-06-03 3:22PM EDT | 2024-06-21 | 0.54 | 0.58 | 0.64 | -0.16 | -22.86% | 4,163 | 9,624 | 16.92% |
| RTX240628C00110000 | 2024-05-31 1:06PM EDT | 2024-06-28 | 1.02 | 0.73 | 1.04 | +0.44 | +75.86% | 2 | 88 | 18.48% |
| RTX240705C00110000 | 2024-06-03 2:30PM EDT | 2024-07-05 | 0.91 | 0.88 | 1.09 | +0.18 | +24.66% | 16 | 2 | 16.77% |
| RTX240712C00110000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 1.40 | 1.13 | 1.79 | 0.00 | - | 5 | 5 | 20.59% |
| RTX240719C00110000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 1.41 | 1.35 | 1.55 | -0.24 | -14.55% | 4,601 | 14,225 | 17.29% |
| RTX240816C00110000 | 2024-06-03 3:56PM EDT | 2024-08-16 | 2.60 | 2.56 | 2.91 | -0.27 | -9.41% | 124 | 13,437 | 20.96% |
| RTX240920C00110000 | 2024-06-03 3:56PM EDT | 2024-09-20 | 3.35 | 3.30 | 3.45 | +0.20 | +6.35% | 774 | 2,090 | 19.62% |
| RTX241115C00110000 | 2024-06-03 2:58PM EDT | 2024-11-15 | 5.10 | 4.70 | 5.15 | +0.10 | +2.00% | 23 | 1,384 | 21.89% |
| RTX250117C00110000 | 2024-06-03 12:36PM EDT | 2025-01-17 | 6.10 | 5.95 | 6.30 | -0.23 | -3.63% | 36 | 3,548 | 22.03% |
| RTX250321C00110000 | 2024-05-31 12:41PM EDT | 2025-03-21 | 7.95 | 6.35 | 8.50 | +0.87 | +12.29% | 6 | 562 | 25.25% |
| RTX250620C00110000 | 2024-05-31 12:26PM EDT | 2025-06-20 | 9.25 | 9.05 | 9.35 | +0.50 | +5.71% | 1 | 157 | 23.98% |
| RTX260116C00110000 | 2024-06-03 10:12AM EDT | 2026-01-16 | 11.96 | 11.90 | 12.50 | +0.16 | +1.36% | 2 | 601 | 25.04% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240607P00110000 | 2024-06-03 9:43AM EDT | 2024-06-07 | 1.78 | 1.64 | 3.45 | -3.37 | -65.44% | 1 | 0 | 40.63% |
| RTX240621P00110000 | 2024-06-03 10:57AM EDT | 2024-06-21 | 2.90 | 2.93 | 3.10 | -1.67 | -36.54% | 16 | 712 | 14.67% |
| RTX240628P00110000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 2.87 | 2.45 | 3.25 | 0.00 | - | 1 | 1 | 14.14% |
| RTX240719P00110000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 3.55 | 2.92 | 3.60 | -0.28 | -7.31% | 76 | 131 | 13.12% |
| RTX240816P00110000 | 2024-06-03 3:19PM EDT | 2024-08-16 | 4.50 | 4.40 | 4.60 | -1.10 | -19.64% | 18 | 41 | 15.94% |
| RTX240920P00110000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 5.25 | 4.95 | 5.15 | 0.00 | - | 221 | 554 | 15.58% |
| RTX241115P00110000 | 2024-06-03 11:24AM EDT | 2024-11-15 | 6.25 | 5.55 | 6.25 | -1.14 | -15.43% | 2 | 68 | 16.56% |
| RTX250117P00110000 | 2024-05-28 12:51PM EDT | 2025-01-17 | 7.75 | 6.35 | 7.40 | 0.00 | - | 2 | 561 | 17.52% |
| RTX250321P00110000 | 2024-05-20 9:49AM EDT | 2025-03-21 | 8.90 | 6.70 | 8.40 | 0.00 | - | 1 | 132 | 18.13% |
| RTX250620P00110000 | 2024-05-24 12:14PM EDT | 2025-06-20 | 9.20 | 8.05 | 10.20 | 0.00 | - | 1 | 83 | 19.94% |
| RTX260116P00110000 | 2024-05-10 10:01AM EDT | 2026-01-16 | 11.50 | 9.95 | 11.35 | 0.00 | - | 1 | 12 | 18.13% |
