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
1,0700 -0,0033 (-0,31 %) Gold future
2 351,00 +8,50 (+0,36 %) Bitcoin EUR
59 859,59 -551,20 (-0,91 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00075000 | 2024-03-22 9:56AM EDT | 2024-05-17 | 20.70 | 25.10 | 28.50 | 0.00 | - | 3 | 560 | 77.15% |
| RTX240524C00075000 | 2024-04-12 1:52PM EDT | 2024-05-24 | 25.25 | 24.70 | 28.65 | 0.00 | - | 6 | 6 | 62.21% |
| RTX240621C00075000 | 2024-04-19 2:24PM EDT | 2024-06-21 | 27.35 | 25.50 | 27.75 | 0.00 | - | 10 | 1,598 | 65.33% |
| RTX240816C00075000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 27.14 | 25.10 | 29.00 | 0.00 | - | 2 | 142 | 57.67% |
| RTX240920C00075000 | 2024-04-10 3:43PM EDT | 2024-09-20 | 27.25 | 25.15 | 29.00 | 0.00 | - | 2 | 65 | 50.39% |
| RTX250117C00075000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 28.05 | 27.95 | 28.25 | -0.36 | -1.27% | 3 | 550 | 33.31% |
| RTX250620C00075000 | 2024-03-07 3:01PM EDT | 2025-06-20 | 20.40 | 29.95 | 30.50 | 0.00 | - | 11 | 13 | 35.76% |
| RTX260116C00075000 | 2024-04-25 10:23AM EDT | 2026-01-16 | 30.90 | 30.45 | 31.65 | 0.00 | - | 2 | 371 | 32.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00075000 | 2024-04-10 12:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 461.72% |
| RTX240517P00075000 | 2024-04-23 3:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,362 | 55.47% |
| RTX240621P00075000 | 2024-04-23 10:45AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.12 | 0.00 | - | 6 | 7,903 | 38.67% |
| RTX240719P00075000 | 2024-04-18 11:56AM EDT | 2024-07-19 | 0.08 | 0.02 | 0.13 | 0.00 | - | - | 0 | 32.03% |
| RTX240816P00075000 | 2024-04-24 10:59AM EDT | 2024-08-16 | 0.06 | 0.03 | 0.09 | 0.00 | - | 2 | 386 | 26.27% |
| RTX240920P00075000 | 2024-04-26 12:10PM EDT | 2024-09-20 | 0.21 | 0.08 | 0.22 | +0.02 | +10.53% | 4 | 2,023 | 26.61% |
| RTX241115P00075000 | 2024-04-25 11:18AM EDT | 2024-11-15 | 0.43 | 0.06 | 0.55 | 0.00 | - | 2 | 15 | 27.34% |
| RTX250117P00075000 | 2024-04-26 2:54PM EDT | 2025-01-17 | 0.52 | 0.49 | 0.55 | -0.04 | -7.14% | 1 | 3,594 | 23.90% |
| RTX250321P00075000 | 2024-04-26 11:43AM EDT | 2025-03-21 | 0.88 | 0.80 | 0.85 | -0.29 | -24.79% | 10 | 7 | 23.93% |
| RTX250620P00075000 | 2024-04-22 2:39PM EDT | 2025-06-20 | 1.26 | 1.27 | 1.95 | 0.00 | - | 6 | 76 | 27.07% |
| RTX260116P00075000 | 2024-04-23 9:55AM EDT | 2026-01-16 | 2.41 | 1.78 | 2.41 | 0.00 | - | 2 | 1,166 | 23.79% |
