La bourse ferme dans 4 h 24 min
CAC 40
8 025,52 +28,88 (+0,36 %) Euro Stoxx 50
4 986,61 +29,65 (+0,60 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0770 -0,0003 (-0,03 %) Gold future
2 324,10 -7,10 (-0,30 %) Bitcoin EUR
59 517,86 -82,20 (-0,14 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510C00095000 | 2024-04-26 10:51AM EDT | 2024-05-10 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RTX240517C00095000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 169 | 9,259 | 0.00% |
| RTX240524C00095000 | 2024-04-23 10:03AM EDT | 2024-05-24 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RTX240531C00095000 | 2024-04-24 3:44PM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 81 | 72 | 0.00% |
| RTX240621C00095000 | 2024-05-06 12:58PM EDT | 2024-06-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 13 | 4,393 | 0.00% |
| RTX240719C00095000 | 2024-05-06 10:50AM EDT | 2024-07-19 | 7.93 | 0.00 | 0.00 | 0.00 | - | 8 | 16,097 | 0.00% |
| RTX240816C00095000 | 2024-05-06 12:52PM EDT | 2024-08-16 | 8.62 | 0.00 | 0.00 | 0.00 | - | 21 | 3,947 | 0.00% |
| RTX240920C00095000 | 2024-05-06 3:18PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11,190 | 0.00% |
| RTX241115C00095000 | 2024-05-06 2:14PM EDT | 2024-11-15 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| RTX250117C00095000 | 2024-05-06 3:23PM EDT | 2025-01-17 | 11.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,805 | 0.00% |
| RTX250321C00095000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| RTX250620C00095000 | 2024-05-01 2:48PM EDT | 2025-06-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 383 | 0.00% |
| RTX260116C00095000 | 2024-05-01 12:27PM EDT | 2026-01-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 280 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240510P00095000 | 2024-04-26 1:45PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 12.50% |
| RTX240517P00095000 | 2024-05-06 2:18PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 9,180 | 12.50% |
| RTX240524P00095000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 6.25% |
| RTX240531P00095000 | 2024-05-03 12:55PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| RTX240607P00095000 | 2024-05-03 2:16PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| RTX240614P00095000 | 2024-05-03 2:35PM EDT | 2024-06-14 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RTX240621P00095000 | 2024-05-06 2:41PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 128 | 3,779 | 6.25% |
| RTX240719P00095000 | 2024-05-06 2:49PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 1,377 | 3.13% |
| RTX240816P00095000 | 2024-05-06 2:38PM EDT | 2024-08-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 182 | 1,359 | 3.13% |
| RTX240920P00095000 | 2024-05-06 12:44PM EDT | 2024-09-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 3.13% |
| RTX241115P00095000 | 2024-05-03 11:59AM EDT | 2024-11-15 | 2.86 | 0.00 | 0.00 | 0.00 | - | 7 | 515 | 3.13% |
| RTX250117P00095000 | 2024-05-06 3:23PM EDT | 2025-01-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 765 | 1.56% |
| RTX250321P00095000 | 2024-05-06 12:37PM EDT | 2025-03-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 594 | 1.56% |
| RTX250620P00095000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 1.56% |
| RTX260116P00095000 | 2024-05-02 11:12AM EDT | 2026-01-16 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 1.56% |
