La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 457,31 -1 926,38 (-3,30 %)
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:100.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00100000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 6.59 | 6.30 | 6.65 | +0.84 | +14.61% | 173 | 4,016 | 38.09% |
| RTX240524C00100000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 6.12 | 5.40 | 8.20 | +0.51 | +9.09% | 3 | 180 | 53.71% |
| RTX240531C00100000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 6.47 | 5.90 | 8.40 | +1.32 | +25.63% | 14 | 89 | 46.24% |
| RTX240607C00100000 | 2024-05-09 2:31PM EDT | 2024-06-07 | 5.51 | 4.55 | 7.80 | 0.00 | - | 5 | 20 | 33.72% |
| RTX240614C00100000 | 2024-05-09 10:32AM EDT | 2024-06-14 | 5.56 | 5.15 | 7.75 | 0.00 | - | 1 | 11 | 29.66% |
| RTX240621C00100000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 6.60 | 6.50 | 6.70 | +0.55 | +9.09% | 569 | 9,367 | 16.21% |
| RTX240719C00100000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 7.43 | 7.15 | 7.75 | +0.63 | +9.26% | 28 | 657 | 20.97% |
| RTX240816C00100000 | 2024-05-10 2:52PM EDT | 2024-08-16 | 8.05 | 7.95 | 8.55 | +0.45 | +5.92% | 25 | 2,935 | 22.21% |
| RTX240920C00100000 | 2024-05-10 3:31PM EDT | 2024-09-20 | 8.85 | 8.00 | 9.00 | +0.70 | +8.59% | 204 | 3,648 | 21.13% |
| RTX241115C00100000 | 2024-05-10 3:08PM EDT | 2024-11-15 | 10.50 | 10.15 | 10.75 | +0.67 | +6.82% | 11 | 272 | 24.17% |
| RTX250117C00100000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 11.70 | 11.45 | 11.70 | +0.60 | +5.41% | 26 | 4,032 | 23.88% |
| RTX250321C00100000 | 2024-05-08 11:55AM EDT | 2025-03-21 | 10.89 | 12.15 | 13.00 | 0.00 | - | 3 | 28 | 24.92% |
| RTX250620C00100000 | 2024-05-09 3:06PM EDT | 2025-06-20 | 13.13 | 14.00 | 14.50 | 0.00 | - | 1 | 292 | 25.54% |
| RTX260116C00100000 | 2024-05-10 3:25PM EDT | 2026-01-16 | 17.10 | 15.95 | 17.40 | +0.76 | +4.65% | 1 | 1,095 | 26.33% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00100000 | 2024-05-10 2:35PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 28 | 5,326 | 24.61% |
| RTX240524P00100000 | 2024-05-10 2:34PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.24 | -0.03 | -27.27% | 4 | 139 | 24.61% |
| RTX240531P00100000 | 2024-05-10 1:21PM EDT | 2024-05-31 | 0.13 | 0.06 | 0.12 | -0.22 | -62.86% | 3 | 109 | 16.90% |
| RTX240607P00100000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 0.13 | 0.13 | 0.30 | -0.13 | -50.00% | 2 | 6 | 18.51% |
| RTX240614P00100000 | 2024-05-06 10:12AM EDT | 2024-06-14 | 1.20 | 0.19 | 1.37 | 0.00 | - | - | 1 | 29.08% |
| RTX240621P00100000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.30 | -0.09 | -23.68% | 81 | 2,926 | 15.14% |
| RTX240719P00100000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 0.58 | 0.59 | 0.63 | -0.17 | -22.67% | 208 | 3,589 | 14.92% |
| RTX240816P00100000 | 2024-05-10 3:30PM EDT | 2024-08-16 | 1.32 | 1.19 | 1.78 | -0.23 | -14.84% | 38 | 5,306 | 19.74% |
| RTX240920P00100000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 1.86 | 1.75 | 1.90 | -0.13 | -6.53% | 1,735 | 2,807 | 17.52% |
| RTX241115P00100000 | 2024-05-10 11:46AM EDT | 2024-11-15 | 3.05 | 2.75 | 4.05 | -0.05 | -1.61% | 3 | 467 | 22.82% |
| RTX250117P00100000 | 2024-05-10 12:31PM EDT | 2025-01-17 | 3.65 | 3.45 | 3.60 | -0.12 | -3.18% | 10 | 1,587 | 18.34% |
| RTX250321P00100000 | 2024-05-07 1:46PM EDT | 2025-03-21 | 5.35 | 4.30 | 4.55 | 0.00 | - | 314 | 587 | 19.07% |
| RTX250620P00100000 | 2024-05-07 1:48PM EDT | 2025-06-20 | 6.20 | 5.20 | 5.90 | 0.00 | - | 7 | 1,029 | 20.09% |
| RTX260116P00100000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 7.30 | 6.85 | 7.40 | 0.00 | - | 350 | 402 | 19.25% |
