La bourse ferme dans 1 h 10 min
CAC 40
8 051,15 +54,51 (+0,68 %) Euro Stoxx 50
4 999,48 +42,52 (+0,86 %) Dow Jones
38 972,76 +120,49 (+0,31 %) EUR/USD
1,0781 +0,0007 (+0,06 %) Gold future
2 328,80 -2,40 (-0,10 %) Bitcoin EUR
58 830,91 -574,66 (-0,97 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:19AM EDT. Marché ouvert.
Prix d’exercice:85.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00085000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 16.93 | 16.95 | 18.50 | 0.00 | - | 1 | 0 | 106.06% |
| RTX240517C00085000 | 2024-05-06 12:01PM EDT | 2024-05-17 | 17.10 | 17.10 | 19.00 | 0.00 | - | 7 | 2,078 | 79.64% |
| RTX240524C00085000 | 2024-05-03 10:13AM EDT | 2024-05-24 | 14.90 | 15.80 | 19.30 | 0.00 | - | 1 | 1 | 90.53% |
| RTX240531C00085000 | 2024-04-30 11:42AM EDT | 2024-05-31 | 17.14 | 16.05 | 19.30 | 0.00 | - | - | 1 | 76.83% |
| RTX240621C00085000 | 2024-05-06 1:19PM EDT | 2024-06-21 | 17.10 | 15.80 | 17.50 | 0.00 | - | 5 | 3,815 | 0.00% |
| RTX240719C00085000 | 2024-05-03 9:40AM EDT | 2024-07-19 | 18.70 | 16.05 | 18.80 | 0.00 | - | 4 | 16 | 39.77% |
| RTX240816C00085000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 17.30 | 16.50 | 20.10 | 0.00 | - | 2 | 2,752 | 43.97% |
| RTX240920C00085000 | 2024-04-29 9:48AM EDT | 2024-09-20 | 18.00 | 18.10 | 19.25 | 0.00 | - | 2 | 668 | 32.46% |
| RTX241115C00085000 | 2024-04-23 2:23PM EDT | 2024-11-15 | 18.70 | 18.05 | 19.45 | 0.00 | - | 2 | 10 | 28.48% |
| RTX250117C00085000 | 2024-05-06 2:15PM EDT | 2025-01-17 | 19.40 | 19.70 | 19.85 | 0.00 | - | 337 | 4,618 | 26.61% |
| RTX250620C00085000 | 2024-04-08 9:46AM EDT | 2025-06-20 | 22.37 | 21.50 | 21.75 | 0.00 | - | 1 | 215 | 27.39% |
| RTX260116C00085000 | 2024-05-03 3:27PM EDT | 2026-01-16 | 23.00 | 23.60 | 25.10 | 0.00 | - | 2 | 383 | 30.42% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00085000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 50.00% |
| RTX240517P00085000 | 2024-05-06 12:02PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 6,959 | 53.52% |
| RTX240621P00085000 | 2024-05-07 9:56AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.07 | -0.01 | -25.00% | 35 | 4,479 | 26.17% |
| RTX240719P00085000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 0.56 | 0.02 | 0.00 | 0.00 | - | 5 | 399 | 12.50% |
| RTX240816P00085000 | 2024-05-06 2:46PM EDT | 2024-08-16 | 0.26 | 0.06 | 0.39 | 0.00 | - | 2 | 687 | 24.39% |
| RTX240920P00085000 | 2024-05-06 12:05PM EDT | 2024-09-20 | 0.35 | 0.28 | 0.34 | 0.00 | - | 1 | 5,997 | 20.39% |
| RTX241115P00085000 | 2024-05-06 11:44AM EDT | 2024-11-15 | 0.80 | 0.75 | 0.84 | 0.00 | - | 2 | 160 | 21.67% |
| RTX250117P00085000 | 2024-05-07 9:35AM EDT | 2025-01-17 | 1.15 | 1.14 | 1.19 | -0.20 | -14.81% | 1 | 7,468 | 20.95% |
| RTX250620P00085000 | 2024-04-29 9:55AM EDT | 2025-06-20 | 2.56 | 2.33 | 2.40 | 0.00 | - | 1 | 355 | 21.34% |
| RTX260116P00085000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 4.15 | 3.65 | 4.10 | 0.00 | - | 54 | 551 | 21.99% |
