La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 310,06 +3 267,82 (+5,94 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00125000 | 2024-04-19 2:09PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 60.55% |
| RTX240621C00125000 | 2024-05-03 9:38AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.08 | -0.06 | -54.55% | 2 | 848 | 27.34% |
| RTX240719C00125000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.31 | -0.05 | -71.43% | 5 | 1,144 | 27.74% |
| RTX240816C00125000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 0.16 | 0.04 | 0.61 | +0.03 | +23.08% | 2 | 230 | 27.66% |
| RTX240920C00125000 | 2024-05-03 2:01PM EDT | 2024-09-20 | 0.20 | 0.16 | 0.23 | 0.00 | - | 1 | 1,539 | 19.43% |
| RTX241115C00125000 | 2024-04-30 3:03PM EDT | 2024-11-15 | 0.61 | 0.43 | 0.49 | 0.00 | - | 1 | 728 | 19.26% |
| RTX250117C00125000 | 2024-05-03 12:31PM EDT | 2025-01-17 | 0.85 | 0.84 | 0.93 | -0.21 | -19.81% | 10 | 936 | 19.70% |
| RTX250321C00125000 | 2024-05-03 9:43AM EDT | 2025-03-21 | 1.60 | 1.39 | 1.49 | -0.77 | -32.49% | 2 | 2 | 20.33% |
| RTX250620C00125000 | 2024-05-03 11:29AM EDT | 2025-06-20 | 2.28 | 1.88 | 2.39 | -0.18 | -7.32% | 4 | 114 | 21.09% |
| RTX260116C00125000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 4.60 | 4.25 | 4.50 | 0.00 | - | 101 | 251 | 22.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00125000 | 2024-04-22 3:56PM EDT | 2024-05-17 | 23.65 | 21.95 | 25.85 | 0.00 | - | - | 20 | 62.79% |
| RTX240621P00125000 | 2023-05-17 10:42AM EDT | 2024-06-21 | 29.25 | 26.55 | 27.15 | 0.00 | - | - | 0 | 68.38% |
| RTX240920P00125000 | 2024-04-23 10:18AM EDT | 2024-09-20 | 22.62 | 21.95 | 25.85 | 0.00 | - | - | 1 | 35.39% |
| RTX250117P00125000 | 2023-07-26 9:30AM EDT | 2025-01-17 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RTX250321P00125000 | 2024-04-16 9:52AM EDT | 2025-03-21 | 24.75 | 22.10 | 25.30 | 0.00 | - | - | 1 | 21.25% |
