Marchés français ouverture 4 h 13 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 448,96 +241,83 (+1,33 %) Bitcoin EUR
55 495,15 +2 095,97 (+3,93 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00075000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 26.58 | 24.80 | 28.60 | 0.00 | - | 3 | 558 | 138.67% |
| RTX240524C00075000 | 2024-04-12 1:52PM EDT | 2024-05-24 | 25.25 | 24.80 | 28.70 | 0.00 | - | 6 | 6 | 116.65% |
| RTX240621C00075000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 26.23 | 24.80 | 28.75 | -0.47 | -1.76% | 3 | 1,597 | 78.05% |
| RTX240816C00075000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 27.14 | 25.35 | 29.10 | 0.00 | - | 2 | 142 | 56.80% |
| RTX240920C00075000 | 2024-04-10 3:43PM EDT | 2024-09-20 | 27.25 | 25.25 | 29.05 | 0.00 | - | 2 | 65 | 48.85% |
| RTX250117C00075000 | 2024-05-01 10:47AM EDT | 2025-01-17 | 28.05 | 26.85 | 28.80 | 0.00 | - | 1 | 546 | 34.51% |
| RTX250620C00075000 | 2024-03-07 3:01PM EDT | 2025-06-20 | 20.40 | 29.95 | 30.50 | 0.00 | - | 11 | 13 | 34.52% |
| RTX260116C00075000 | 2024-04-29 1:03PM EDT | 2026-01-16 | 32.06 | 30.20 | 32.20 | 0.00 | - | 2 | 373 | 33.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00075000 | 2024-04-22 2:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 144.43% |
| RTX240517P00075000 | 2024-04-30 1:04PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.36 | 0.00 | - | 1 | 1,361 | 81.64% |
| RTX240621P00075000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.21 | -0.01 | -20.00% | 1 | 7,888 | 45.90% |
| RTX240719P00075000 | 2024-04-18 11:56AM EDT | 2024-07-19 | 0.08 | 0.01 | 0.13 | 0.00 | - | - | 0 | 33.89% |
| RTX240816P00075000 | 2024-04-24 10:59AM EDT | 2024-08-16 | 0.06 | 0.02 | 0.06 | 0.00 | - | 2 | 386 | 25.88% |
| RTX240920P00075000 | 2024-05-01 11:30AM EDT | 2024-09-20 | 0.21 | 0.11 | 0.28 | 0.00 | - | 2 | 2,024 | 28.86% |
| RTX241115P00075000 | 2024-04-29 11:00AM EDT | 2024-11-15 | 0.29 | 0.00 | 1.16 | 0.00 | - | 3 | 14 | 34.06% |
| RTX250117P00075000 | 2024-04-30 12:18PM EDT | 2025-01-17 | 0.52 | 0.46 | 0.51 | 0.00 | - | 2 | 3,587 | 24.10% |
| RTX250321P00075000 | 2024-04-26 11:43AM EDT | 2025-03-21 | 0.88 | 0.60 | 0.81 | 0.00 | - | 10 | 12 | 24.15% |
| RTX250620P00075000 | 2024-04-22 2:39PM EDT | 2025-06-20 | 1.26 | 1.14 | 1.78 | 0.00 | - | 6 | 76 | 26.75% |
| RTX260116P00075000 | 2024-05-01 11:19AM EDT | 2026-01-16 | 2.25 | 2.05 | 2.29 | 0.00 | - | 2 | 1,176 | 23.72% |
