Marchés français ouverture 7 h 17 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
1,0732 +0,0005 (+0,04 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 119,31 +797,88 (+1,47 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503C00090000 | 2024-04-30 1:43PM EDT | 2024-05-03 | 11.93 | 9.80 | 13.45 | 0.00 | - | 1 | 42 | 198.44% |
| RTX240510C00090000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 11.92 | 9.75 | 13.55 | 0.00 | - | 1 | 1 | 95.95% |
| RTX240517C00090000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 11.86 | 10.45 | 12.85 | -0.14 | -1.17% | 61 | 2,290 | 58.64% |
| RTX240621C00090000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 11.70 | 11.65 | 12.90 | -0.20 | -1.68% | 11 | 7,602 | 33.42% |
| RTX240719C00090000 | 2024-05-02 12:34PM EDT | 2024-07-19 | 12.35 | 10.80 | 13.75 | -0.77 | -5.87% | 1 | 16,012 | 33.94% |
| RTX240816C00090000 | 2024-04-29 10:44AM EDT | 2024-08-16 | 13.60 | 12.60 | 14.15 | 0.00 | - | 1 | 569 | 31.73% |
| RTX240920C00090000 | 2024-04-26 2:35PM EDT | 2024-09-20 | 12.69 | 13.30 | 13.55 | -0.51 | -3.86% | 4 | 2,290 | 24.13% |
| RTX241115C00090000 | 2024-04-30 12:12PM EDT | 2024-11-15 | 15.01 | 14.55 | 14.80 | 0.00 | - | 1 | 130 | 26.25% |
| RTX250117C00090000 | 2024-05-01 3:39PM EDT | 2025-01-17 | 15.30 | 15.40 | 16.60 | 0.00 | - | 3 | 9,576 | 29.43% |
| RTX250321C00090000 | 2024-04-26 9:44AM EDT | 2025-03-21 | 16.55 | 15.95 | 17.70 | 0.00 | - | 2 | 5 | 29.85% |
| RTX250620C00090000 | 2024-04-29 1:34PM EDT | 2025-06-20 | 17.69 | 17.35 | 18.40 | -0.76 | -4.12% | 1 | 98 | 28.28% |
| RTX260116C00090000 | 2024-04-26 2:17PM EDT | 2026-01-16 | 20.30 | 19.70 | 20.75 | 0.00 | - | 3 | 468 | 28.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240503P00090000 | 2024-04-15 1:34PM EDT | 2024-05-03 | 0.19 | 0.00 | 1.27 | 0.00 | - | 4 | 19 | 145.31% |
| RTX240510P00090000 | 2024-04-22 3:50PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.29 | 0.00 | - | 3 | 4 | 55.47% |
| RTX240517P00090000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.11 | 0.00 | - | 4 | 4,638 | 33.89% |
| RTX240524P00090000 | 2024-04-25 3:32PM EDT | 2024-05-24 | 0.45 | 0.01 | 0.75 | 0.00 | - | 20 | 24 | 45.12% |
| RTX240531P00090000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 2 | 35.01% |
| RTX240621P00090000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.14 | -0.02 | -13.33% | 4 | 4,646 | 19.87% |
| RTX240719P00090000 | 2024-05-02 12:01PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.26 | -0.01 | -4.35% | 12 | 747 | 18.26% |
| RTX240816P00090000 | 2024-05-02 3:02PM EDT | 2024-08-16 | 0.54 | 0.53 | 0.58 | -0.08 | -12.90% | 505 | 2,199 | 19.35% |
| RTX240920P00090000 | 2024-05-02 1:21PM EDT | 2024-09-20 | 0.89 | 0.74 | 1.02 | -0.03 | -3.26% | 11 | 1,225 | 20.12% |
| RTX241115P00090000 | 2024-05-02 3:11PM EDT | 2024-11-15 | 1.61 | 1.58 | 1.66 | -0.06 | -3.59% | 18 | 65 | 20.46% |
| RTX250117P00090000 | 2024-04-30 10:00AM EDT | 2025-01-17 | 1.90 | 2.06 | 2.19 | -0.71 | -27.20% | 3 | 3,429 | 20.04% |
| RTX250321P00090000 | 2024-04-29 3:39PM EDT | 2025-03-21 | 2.80 | 2.44 | 2.89 | 0.00 | - | 3 | 600 | 20.47% |
| RTX250620P00090000 | 2024-05-02 10:22AM EDT | 2025-06-20 | 3.65 | 2.59 | 3.70 | +0.08 | +2.24% | 1 | 282 | 20.48% |
| RTX260116P00090000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 5.40 | 4.95 | 6.30 | 0.00 | - | 10 | 211 | 22.61% |
