La bourse est fermée
Dow Jones
38 492,62 -11,07 (-0,03 %) Nasdaq
15 720,43 +23,79 (+0,15 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0696 -0,0008 (-0,07 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 483,61 -1 981,96 (-3,17 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:08PM EDT. Marché ouvert.
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426C00080000 | 2024-04-19 3:51PM EDT | 2024-04-26 | 21.63 | 20.55 | 21.20 | 0.00 | - | 2 | 6 | 134.38% |
| RTX240503C00080000 | 2024-04-11 2:30PM EDT | 2024-05-03 | 21.60 | 20.60 | 21.30 | 0.00 | - | - | 1 | 82.32% |
| RTX240517C00080000 | 2024-04-19 12:28PM EDT | 2024-05-17 | 20.90 | 20.10 | 22.25 | -1.20 | -5.43% | 1 | 993 | 80.03% |
| RTX240621C00080000 | 2024-04-23 9:39AM EDT | 2024-06-21 | 21.37 | 19.60 | 21.35 | 0.00 | - | 1 | 1,623 | 35.30% |
| RTX240816C00080000 | 2024-04-23 12:16PM EDT | 2024-08-16 | 22.92 | 20.40 | 22.10 | 0.00 | - | 261 | 954 | 35.06% |
| RTX240920C00080000 | 2024-04-19 12:06PM EDT | 2024-09-20 | 23.13 | 21.05 | 22.05 | 0.00 | - | 1 | 810 | 30.25% |
| RTX241115C00080000 | 2024-04-01 3:35PM EDT | 2024-11-15 | 22.40 | 21.15 | 23.40 | +2.10 | +10.34% | 1 | 14 | 34.46% |
| RTX250117C00080000 | 2024-04-22 2:38PM EDT | 2025-01-17 | 24.39 | 22.80 | 23.35 | 0.00 | - | 7 | 2,854 | 29.91% |
| RTX250620C00080000 | 2024-03-27 9:30AM EDT | 2025-06-20 | 20.71 | 24.85 | 25.45 | 0.00 | - | 1 | 46 | 31.37% |
| RTX260116C00080000 | 2024-04-23 9:48AM EDT | 2026-01-16 | 28.50 | 26.75 | 27.15 | 0.00 | - | 2 | 353 | 30.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240426P00080000 | 2024-04-12 11:56AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.22 | 0.00 | - | 6 | 18 | 133.59% |
| RTX240503P00080000 | 2024-04-15 1:48PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 92.38% |
| RTX240510P00080000 | 2024-04-22 2:25PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 70.80% |
| RTX240517P00080000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 5,960 | 47.17% |
| RTX240524P00080000 | 2024-04-15 2:53PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 18 | 52.44% |
| RTX240621P00080000 | 2024-04-24 10:36AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 5,384 | 26.76% |
| RTX240719P00080000 | 2024-04-22 11:32AM EDT | 2024-07-19 | 0.16 | 0.00 | 0.42 | 0.00 | - | 2 | 0 | 32.13% |
| RTX240816P00080000 | 2024-04-24 11:15AM EDT | 2024-08-16 | 0.17 | 0.06 | 0.17 | 0.00 | - | 2 | 525 | 23.24% |
| RTX240920P00080000 | 2024-04-22 1:32PM EDT | 2024-09-20 | 0.38 | 0.22 | 0.49 | 0.00 | - | 8 | 1,585 | 25.37% |
| RTX241115P00080000 | 2024-04-24 1:22PM EDT | 2024-11-15 | 0.66 | 0.60 | 0.64 | -0.10 | -13.16% | 8 | 398 | 23.11% |
| RTX250117P00080000 | 2024-04-23 2:32PM EDT | 2025-01-17 | 1.02 | 0.92 | 0.98 | 0.00 | - | 11 | 4,815 | 22.71% |
| RTX250321P00080000 | 2024-04-24 1:52PM EDT | 2025-03-21 | 1.40 | 1.10 | 1.46 | -0.03 | -2.04% | 56 | 33 | 23.11% |
| RTX250620P00080000 | 2024-04-19 10:45AM EDT | 2025-06-20 | 2.22 | 1.94 | 2.10 | 0.00 | - | 2 | 155 | 23.22% |
| RTX260116P00080000 | 2024-04-23 1:22PM EDT | 2026-01-16 | 3.30 | 3.20 | 3.45 | 0.00 | - | 2 | 811 | 23.11% |
