Marchés français ouverture 2 h 45 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 919,52 +291,04 (+0,77 %) EUR/USD
1,0726 -0,0007 (-0,06 %) HANG SENG
17 627,73 +343,19 (+1,99 %) Bitcoin EUR
59 948,08 +123,93 (+0,21 %)
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:105.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00105000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,973 | 3,702 | 28.91% |
| RTX240503C00105000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.12 | 0.12 | 0.15 | +0.02 | +20.00% | 741 | 1,680 | 17.77% |
| RTX240510C00105000 | 2024-04-25 2:49PM EDT | 2024-05-10 | 0.31 | 0.31 | 0.35 | +0.12 | +63.16% | 61 | 371 | 17.14% |
| RTX240517C00105000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 0.47 | 0.46 | 0.50 | +0.10 | +27.03% | 412 | 4,990 | 16.29% |
| RTX240524C00105000 | 2024-04-25 3:26PM EDT | 2024-05-24 | 0.62 | 0.57 | 0.85 | +0.14 | +29.17% | 17 | 959 | 18.04% |
| RTX240531C00105000 | 2024-04-25 12:02PM EDT | 2024-05-31 | 0.74 | 0.69 | 0.82 | +0.26 | +54.17% | 9 | 25 | 15.92% |
| RTX240621C00105000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.24 | 1.24 | 1.34 | +0.15 | +13.76% | 3,093 | 7,145 | 16.38% |
| RTX240719C00105000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 1.93 | 1.94 | 2.01 | +0.21 | +12.21% | 10,109 | 15,896 | 17.12% |
| RTX240816C00105000 | 2024-04-25 3:03PM EDT | 2024-08-16 | 2.92 | 2.83 | 3.00 | +0.27 | +10.19% | 21 | 7,369 | 19.42% |
| RTX240920C00105000 | 2024-04-25 1:15PM EDT | 2024-09-20 | 3.50 | 3.55 | 3.65 | +0.25 | +7.69% | 86 | 3,376 | 19.54% |
| RTX241115C00105000 | 2024-04-25 11:54AM EDT | 2024-11-15 | 5.18 | 5.15 | 5.25 | +0.21 | +4.23% | 6 | 433 | 21.97% |
| RTX250117C00105000 | 2024-04-25 2:24PM EDT | 2025-01-17 | 6.35 | 6.35 | 6.95 | +0.33 | +5.48% | 1,231 | 6,949 | 24.12% |
| RTX250321C00105000 | 2024-04-24 12:51PM EDT | 2025-03-21 | 7.40 | 7.40 | 7.80 | +0.42 | +6.02% | 41 | 511 | 23.90% |
| RTX250620C00105000 | 2024-04-25 11:06AM EDT | 2025-06-20 | 8.90 | 8.75 | 9.45 | -0.42 | -4.51% | 4 | 146 | 24.95% |
| RTX260116C00105000 | 2024-04-25 11:50AM EDT | 2026-01-16 | 11.90 | 11.15 | 12.15 | +0.77 | +6.92% | 18 | 416 | 25.44% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00105000 | 2024-04-24 2:28PM EDT | 2024-04-26 | 4.03 | 2.23 | 3.70 | 0.00 | - | 11 | 1 | 70.51% |
| RTX240503P00105000 | 2024-04-23 10:01AM EDT | 2024-05-03 | 2.35 | 3.05 | 3.75 | 0.00 | - | 3 | 8 | 26.12% |
| RTX240510P00105000 | 2024-04-25 9:40AM EDT | 2024-05-10 | 4.12 | 3.35 | 3.50 | +0.44 | +11.96% | 2 | 30 | 14.41% |
| RTX240517P00105000 | 2024-04-23 10:58AM EDT | 2024-05-17 | 4.70 | 3.80 | 4.90 | +0.55 | +13.25% | 12 | 144 | 29.35% |
| RTX240524P00105000 | 2024-04-23 9:45AM EDT | 2024-05-24 | 4.45 | 3.55 | 5.05 | +0.10 | +2.30% | 9 | 30 | 26.98% |
| RTX240621P00105000 | 2024-04-25 12:26PM EDT | 2024-06-21 | 4.50 | 4.40 | 5.00 | -0.90 | -16.67% | 13 | 415 | 18.91% |
| RTX240719P00105000 | 2024-04-25 10:04AM EDT | 2024-07-19 | 5.25 | 4.75 | 5.35 | -0.75 | -12.50% | 2 | 879 | 17.40% |
| RTX240816P00105000 | 2024-04-24 3:46PM EDT | 2024-08-16 | 6.00 | 3.55 | 5.60 | 0.00 | - | 3 | 94 | 16.26% |
| RTX240920P00105000 | 2024-04-24 1:42PM EDT | 2024-09-20 | 6.50 | 5.85 | 6.10 | 0.00 | - | 7 | 120 | 16.22% |
| RTX241115P00105000 | 2024-04-25 2:55PM EDT | 2024-11-15 | 7.20 | 6.90 | 7.50 | -0.20 | -2.70% | 128 | 184 | 18.54% |
| RTX250117P00105000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 7.90 | 7.60 | 7.80 | -0.20 | -2.47% | 1 | 2,072 | 17.08% |
| RTX250321P00105000 | 2024-04-19 10:31AM EDT | 2025-03-21 | 8.95 | 8.35 | 8.75 | 0.00 | - | 14 | 14 | 17.85% |
| RTX250620P00105000 | 2024-04-18 10:35AM EDT | 2025-06-20 | 10.20 | 9.05 | 11.40 | 0.00 | - | 16 | 48 | 21.90% |
| RTX260116P00105000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 11.27 | 10.15 | 11.10 | -0.93 | -7.62% | 1 | 1 | 17.33% |
