La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0701 -0,0032 (-0,30 %) Gold future
2 351,10 +8,60 (+0,37 %) Bitcoin EUR
59 668,99 -719,77 (-1,19 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00065000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 37.50 | 35.40 | 37.45 | 0.00 | - | 1 | 482 | 71.09% |
| RTX240621C00065000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 36.49 | 34.65 | 38.70 | 0.00 | - | 10 | 114 | 62.11% |
| RTX240816C00065000 | 2024-01-10 4:14PM EDT | 2024-08-16 | 22.50 | 24.25 | 28.20 | 0.00 | - | 1 | 3 | 0.00% |
| RTX240920C00065000 | 2024-03-14 9:37AM EDT | 2024-09-20 | 28.20 | 34.45 | 37.65 | 0.00 | - | 1 | 4 | 53.66% |
| RTX250117C00065000 | 2024-04-17 1:21PM EDT | 2025-01-17 | 37.00 | 35.45 | 39.45 | 0.00 | - | 1 | 69 | 52.52% |
| RTX250620C00065000 | 2024-04-04 10:49AM EDT | 2025-06-20 | 35.65 | 36.00 | 40.50 | 0.00 | - | 4 | 5 | 46.63% |
| RTX260116C00065000 | 2024-04-22 3:59PM EDT | 2026-01-16 | 39.45 | 37.25 | 39.60 | 0.00 | - | 1 | 83 | 34.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00065000 | 2024-03-25 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.50 | 0.00 | - | 11 | 2,151 | 98.34% |
| RTX240621P00065000 | 2024-04-26 3:36PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.24 | 0.00 | - | 2 | 8,041 | 54.88% |
| RTX240816P00065000 | 2024-04-22 9:52AM EDT | 2024-08-16 | 0.10 | 0.01 | 0.12 | 0.00 | - | 1 | 177 | 38.48% |
| RTX240920P00065000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.05 | 0.06 | 0.09 | -0.04 | -44.44% | 11 | 258 | 32.32% |
| RTX241115P00065000 | 2024-04-25 11:19AM EDT | 2024-11-15 | 0.14 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 29.98% |
| RTX250117P00065000 | 2024-04-25 2:24PM EDT | 2025-01-17 | 0.31 | 0.09 | 0.41 | 0.00 | - | 1 | 3,494 | 30.96% |
| RTX250620P00065000 | 2024-03-20 2:01PM EDT | 2025-06-20 | 1.10 | 0.51 | 2.80 | 0.00 | - | 1 | 145 | 40.63% |
| RTX260116P00065000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 1.25 | 1.19 | 1.35 | -0.06 | -4.58% | 1 | 166 | 26.56% |
