La bourse ferme dans 1 h 9 min
CAC 40
8 035,04 +11,78 (+0,15 %) Euro Stoxx 50
4 930,05 -6,52 (-0,13 %) Dow Jones
37 935,43 +160,05 (+0,42 %) EUR/USD
1,0668 +0,0022 (+0,20 %) Gold future
2 398,00 0,00 (0,00 %) Bitcoin EUR
60 611,68 +967,64 (+1,62 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:21AM EDT. Marché ouvert.
Prix d’exercice:115.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240419C00115000 | 2024-04-16 9:53AM EDT | 2024-04-19 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 41 | 104.69% |
| RTX240426C00115000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 0.08 | 0.02 | 0.16 | -0.05 | -38.46% | 1 | 115 | 48.83% |
| RTX240503C00115000 | 2024-04-17 3:58PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.20 | 0.00 | - | 33 | 692 | 37.31% |
| RTX240510C00115000 | 2024-04-17 10:30AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | +0.02 | +15.38% | 5 | 71 | 12.50% |
| RTX240517C00115000 | 2024-04-18 11:43AM EDT | 2024-05-17 | 0.15 | 0.15 | 0.18 | +0.01 | +7.14% | 11 | 346 | 26.27% |
| RTX240524C00115000 | 2024-04-12 9:52AM EDT | 2024-05-24 | 0.28 | 0.18 | 0.30 | 0.00 | - | 3 | 8 | 26.42% |
| RTX240621C00115000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.34 | 0.40 | 0.44 | 0.00 | - | 4 | 2,863 | 21.78% |
| RTX240719C00115000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 0.65 | 0.69 | 0.74 | +0.07 | +12.07% | 1 | 1,154 | 21.07% |
| RTX240816C00115000 | 2024-04-19 10:00AM EDT | 2024-08-16 | 1.15 | 1.13 | 1.22 | +0.12 | +11.65% | 3 | 816 | 21.78% |
| RTX240920C00115000 | 2024-04-18 3:56PM EDT | 2024-09-20 | 1.23 | 1.55 | 1.72 | 0.00 | - | 19 | 2,925 | 21.81% |
| RTX241115C00115000 | 2024-04-17 11:22AM EDT | 2024-11-15 | 2.45 | 2.54 | 2.73 | 0.00 | - | 1 | 235 | 22.82% |
| RTX250117C00115000 | 2024-04-19 10:02AM EDT | 2025-01-17 | 3.60 | 3.50 | 3.80 | +0.25 | +7.46% | 3 | 3,882 | 23.54% |
| RTX250620C00115000 | 2024-04-05 2:51PM EDT | 2025-06-20 | 6.01 | 5.70 | 6.10 | 0.00 | - | 2 | 9 | 24.47% |
| RTX260116C00115000 | 2024-04-16 2:21PM EDT | 2026-01-16 | 8.40 | 8.50 | 8.75 | 0.00 | - | 1 | 50 | 25.13% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240419P00115000 | 2024-04-17 3:20PM EDT | 2024-04-19 | 14.55 | 12.95 | 13.35 | 0.00 | - | 3 | 0 | 142.97% |
| RTX240426P00115000 | 2024-04-09 12:16PM EDT | 2024-04-26 | 14.00 | 12.75 | 12.95 | 0.00 | - | 1 | 2 | 0.00% |
| RTX240621P00115000 | 2023-07-19 2:20PM EDT | 2024-06-21 | 19.65 | 28.70 | 29.65 | 0.00 | - | 2 | 0 | 123.38% |
| RTX240920P00115000 | 2024-04-08 9:56AM EDT | 2024-09-20 | 14.15 | 13.80 | 14.00 | 0.00 | - | - | 18 | 18.15% |
| RTX241115P00115000 | 2024-04-19 9:49AM EDT | 2024-11-15 | 14.49 | 13.90 | 14.50 | -1.31 | -8.29% | 300 | 2 | 17.93% |
| RTX250117P00115000 | 2024-04-17 3:38PM EDT | 2025-01-17 | 15.80 | 14.35 | 15.05 | 0.00 | - | 5 | 15 | 17.81% |
| RTX260116P00115000 | 2024-04-16 10:21AM EDT | 2026-01-16 | 17.99 | 15.80 | 17.35 | 0.00 | - | 1 | 10 | 16.68% |
