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
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 599,93 -1 726,17 (-2,86 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00070000 | 2024-04-17 9:44AM EDT | 2024-05-17 | 31.98 | 29.85 | 33.70 | 0.00 | - | 10 | 557 | 92.48% |
| RTX240621C00070000 | 2024-04-24 3:27PM EDT | 2024-06-21 | 31.00 | 29.85 | 33.70 | 0.00 | - | 5 | 357 | 56.59% |
| RTX240816C00070000 | 2024-04-25 9:40AM EDT | 2024-08-16 | 31.50 | 29.95 | 33.95 | 0.00 | - | 3 | 28 | 66.60% |
| RTX240920C00070000 | 2024-03-27 12:36PM EDT | 2024-09-20 | 28.25 | 30.05 | 33.95 | 0.00 | - | 75 | 92 | 58.13% |
| RTX250117C00070000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 32.36 | 30.85 | 34.75 | 0.00 | - | 1 | 436 | 47.69% |
| RTX250620C00070000 | 2024-04-03 3:38PM EDT | 2025-06-20 | 30.45 | 33.40 | 36.45 | 0.00 | - | 1 | 13 | 44.81% |
| RTX260116C00070000 | 2024-04-26 12:17PM EDT | 2026-01-16 | 34.69 | 34.60 | 35.45 | -0.02 | -0.06% | 4 | 328 | 33.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00070000 | 2024-04-19 10:19AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 1,445 | 74.61% |
| RTX240621P00070000 | 2024-04-26 3:13PM EDT | 2024-06-21 | 0.11 | 0.02 | 0.10 | +0.06 | +120.00% | 3 | 5,129 | 45.31% |
| RTX240816P00070000 | 2024-04-26 1:36PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.15 | -0.11 | -73.33% | 4 | 77 | 34.18% |
| RTX240920P00070000 | 2024-04-26 12:13PM EDT | 2024-09-20 | 0.14 | 0.03 | 0.12 | 0.00 | - | 2 | 2,347 | 28.76% |
| RTX241115P00070000 | 2024-04-26 12:07PM EDT | 2024-11-15 | 0.27 | 0.00 | 0.48 | +0.02 | +8.00% | 2 | 9 | 31.47% |
| RTX250117P00070000 | 2024-04-26 10:59AM EDT | 2025-01-17 | 0.32 | 0.18 | 0.43 | -0.13 | -28.89% | 1 | 3,266 | 26.86% |
| RTX250321P00070000 | 2024-04-17 3:44PM EDT | 2025-03-21 | 0.85 | 0.37 | 0.56 | 0.00 | - | - | 5 | 25.56% |
| RTX250620P00070000 | 2024-04-17 11:30AM EDT | 2025-06-20 | 1.25 | 0.87 | 0.93 | 0.00 | - | 1 | 105 | 25.54% |
| RTX260116P00070000 | 2024-04-26 11:31AM EDT | 2026-01-16 | 1.77 | 1.66 | 1.79 | -0.43 | -19.55% | 1 | 1,027 | 25.06% |
