La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 507,59 +3 410,48 (+6,19 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503C00070000 | 2024-04-25 12:28PM EDT | 2024-05-03 | 31.90 | 29.45 | 33.50 | 0.00 | - | - | 0 | 325.00% |
| RTX240517C00070000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 32.59 | 29.80 | 33.40 | 0.00 | - | 1 | 557 | 97.85% |
| RTX240621C00070000 | 2024-05-01 12:15PM EDT | 2024-06-21 | 31.83 | 29.65 | 33.60 | 0.00 | - | 5 | 353 | 54.69% |
| RTX240816C00070000 | 2024-04-25 9:40AM EDT | 2024-08-16 | 31.50 | 30.00 | 33.95 | 0.00 | - | 3 | 28 | 68.53% |
| RTX240920C00070000 | 2024-03-27 12:36PM EDT | 2024-09-20 | 28.25 | 30.05 | 33.95 | 0.00 | - | 75 | 92 | 59.42% |
| RTX250117C00070000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 32.36 | 30.50 | 34.60 | 0.00 | - | 1 | 436 | 47.46% |
| RTX250620C00070000 | 2024-04-03 3:38PM EDT | 2025-06-20 | 30.45 | 31.15 | 35.30 | 0.00 | - | 1 | 13 | 40.58% |
| RTX260116C00070000 | 2024-04-26 12:17PM EDT | 2026-01-16 | 34.69 | 32.65 | 35.10 | 0.00 | - | 4 | 324 | 32.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00070000 | 2024-04-22 2:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 191.60% |
| RTX240517P00070000 | 2024-04-30 9:47AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 6 | 1,445 | 74.61% |
| RTX240621P00070000 | 2024-05-01 12:42PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.15 | 0.00 | - | 1 | 5,126 | 51.07% |
| RTX240816P00070000 | 2024-04-26 1:36PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.90 | 0.00 | - | 4 | 73 | 50.39% |
| RTX240920P00070000 | 2024-05-03 11:31AM EDT | 2024-09-20 | 0.11 | 0.04 | 1.36 | -0.04 | -26.67% | 10 | 2,346 | 48.80% |
| RTX241115P00070000 | 2024-04-29 9:57AM EDT | 2024-11-15 | 0.24 | 0.00 | 2.32 | 0.00 | - | 2 | 9 | 48.69% |
| RTX250117P00070000 | 2024-04-30 12:43PM EDT | 2025-01-17 | 0.29 | 0.25 | 1.00 | -0.11 | -27.50% | 2 | 3,261 | 33.06% |
| RTX250321P00070000 | 2024-04-29 10:09AM EDT | 2025-03-21 | 0.53 | 0.00 | 2.62 | 0.00 | - | 2 | 4 | 39.65% |
| RTX250620P00070000 | 2024-04-17 11:30AM EDT | 2025-06-20 | 1.25 | 0.79 | 0.90 | 0.00 | - | 1 | 105 | 25.50% |
| RTX260116P00070000 | 2024-05-03 1:03PM EDT | 2026-01-16 | 1.70 | 1.59 | 1.70 | +0.05 | +3.03% | 1 | 1,032 | 24.78% |
