La bourse ferme dans 2 h 12 min
CAC 40
7 992,44 +77,79 (+0,98 %) Euro Stoxx 50
4 937,10 +46,49 (+0,95 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0791 +0,0064 (+0,59 %) Gold future
2 312,30 +2,70 (+0,12 %) Bitcoin EUR
56 620,16 +2 328,61 (+4,29 %)
RTX Corporation (RTX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503C00080000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 21.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240517C00080000 | 2024-05-02 2:58PM EDT | 2024-05-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 990 | 0.00% |
| RTX240621C00080000 | 2024-05-02 2:18PM EDT | 2024-06-21 | 21.70 | 0.00 | 0.00 | 0.00 | - | 17 | 1,609 | 0.00% |
| RTX240816C00080000 | 2024-04-23 12:16PM EDT | 2024-08-16 | 22.92 | 0.00 | 0.00 | 0.00 | - | 261 | 954 | 0.00% |
| RTX240920C00080000 | 2024-04-19 12:06PM EDT | 2024-09-20 | 23.13 | 0.00 | 0.00 | 0.00 | - | 1 | 810 | 0.00% |
| RTX241115C00080000 | 2024-04-24 10:19AM EDT | 2024-11-15 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| RTX250117C00080000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,840 | 0.00% |
| RTX250620C00080000 | 2024-04-29 1:13PM EDT | 2025-06-20 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| RTX260116C00080000 | 2024-04-30 12:34PM EDT | 2026-01-16 | 27.60 | 0.00 | 0.00 | 0.00 | - | 8 | 360 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503P00080000 | 2024-04-15 1:48PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RTX240510P00080000 | 2024-04-22 2:25PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| RTX240517P00080000 | 2024-05-01 12:41PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5,929 | 25.00% |
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| RTX240621P00080000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5,369 | 12.50% |
| RTX240719P00080000 | 2024-04-22 11:32AM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RTX240816P00080000 | 2024-04-30 2:15PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 201 | 472 | 12.50% |
| RTX240920P00080000 | 2024-05-01 1:11PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 1,576 | 6.25% |
| RTX241115P00080000 | 2024-04-30 12:46PM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 410 | 6.25% |
| RTX250117P00080000 | 2024-05-02 1:34PM EDT | 2025-01-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 4,817 | 6.25% |
| RTX250321P00080000 | 2024-04-29 2:19PM EDT | 2025-03-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 47 | 146 | 6.25% |
| RTX250620P00080000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 6.25% |
| RTX260116P00080000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 822 | 3.13% |
