La bourse est fermée
Dow Jones
37 714,79 -38,52 (-0,10 %) Nasdaq
15 613,70 -69,68 (-0,44 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0650 -0,0025 (-0,23 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 003,28 +1 541,53 (+2,68 %)
RTX Corporation (RTX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:57PM EDT. Marché ouvert.
Prix d’exercice:85.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240419C00085000 | 2024-04-18 11:58AM EDT | 2024-04-19 | 16.41 | 15.70 | 16.40 | +0.71 | +4.52% | 78 | 3,081 | 156.25% |
| RTX240426C00085000 | 2024-04-05 10:51AM EDT | 2024-04-26 | 16.10 | 15.60 | 16.25 | 0.00 | - | 1 | 20 | 64.36% |
| RTX240503C00085000 | 2024-04-12 10:05AM EDT | 2024-05-03 | 17.08 | 16.15 | 16.60 | 0.00 | - | 1 | 1 | 54.20% |
| RTX240517C00085000 | 2024-04-18 12:31PM EDT | 2024-05-17 | 16.82 | 16.30 | 17.40 | -0.29 | -1.69% | 4 | 2,094 | 50.66% |
| RTX240621C00085000 | 2024-04-18 12:17PM EDT | 2024-06-21 | 16.77 | 16.25 | 16.65 | +0.52 | +3.20% | 2 | 3,845 | 31.62% |
| RTX240719C00085000 | 2024-04-16 2:34PM EDT | 2024-07-19 | 17.28 | 15.95 | 16.95 | 0.00 | - | 1 | 6 | 29.83% |
| RTX240816C00085000 | 2024-04-15 11:36AM EDT | 2024-08-16 | 17.81 | 16.45 | 17.80 | 0.00 | - | 1 | 2,753 | 32.91% |
| RTX240920C00085000 | 2024-04-15 3:00PM EDT | 2024-09-20 | 17.37 | 17.50 | 18.65 | 0.00 | - | 2 | 666 | 34.03% |
| RTX241115C00085000 | 2024-04-10 1:57PM EDT | 2024-11-15 | 19.80 | 18.65 | 19.10 | 0.00 | - | 2 | 12 | 31.32% |
| RTX250117C00085000 | 2024-04-15 3:57PM EDT | 2025-01-17 | 19.05 | 19.45 | 19.70 | 0.00 | - | 12 | 4,487 | 29.90% |
| RTX250620C00085000 | 2024-04-08 9:46AM EDT | 2025-06-20 | 22.37 | 21.25 | 21.65 | 0.00 | - | 1 | 215 | 29.81% |
| RTX260116C00085000 | 2024-04-15 9:49AM EDT | 2026-01-16 | 24.00 | 23.50 | 23.95 | 0.00 | - | 1 | 390 | 29.79% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240419P00085000 | 2024-04-16 11:19AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 8,322 | 113.28% |
| RTX240426P00085000 | 2024-04-10 12:30PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 76.66% |
| RTX240510P00085000 | 2024-04-16 10:32AM EDT | 2024-05-10 | 0.39 | 0.01 | 0.63 | 0.00 | - | 8 | 40 | 54.79% |
| RTX240517P00085000 | 2024-04-17 2:54PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.24 | 0.00 | - | 6 | 7,094 | 37.99% |
| RTX240621P00085000 | 2024-04-18 10:44AM EDT | 2024-06-21 | 0.21 | 0.10 | 0.26 | -0.05 | -19.23% | 15 | 4,542 | 26.27% |
| RTX240719P00085000 | 2024-04-16 9:57AM EDT | 2024-07-19 | 0.48 | 0.29 | 0.80 | 0.00 | - | 1 | 394 | 29.16% |
| RTX240816P00085000 | 2024-04-18 10:34AM EDT | 2024-08-16 | 0.58 | 0.56 | 0.61 | -0.12 | -17.14% | 3 | 894 | 23.68% |
| RTX240920P00085000 | 2024-04-17 2:53PM EDT | 2024-09-20 | 0.91 | 0.81 | 0.90 | 0.00 | - | 4 | 5,786 | 23.33% |
| RTX241115P00085000 | 2024-04-17 3:46PM EDT | 2024-11-15 | 1.50 | 1.45 | 1.50 | -0.05 | -3.23% | 1 | 114 | 23.69% |
| RTX250117P00085000 | 2024-04-17 3:12PM EDT | 2025-01-17 | 2.08 | 1.95 | 2.01 | 0.00 | - | 47 | 7,401 | 23.22% |
| RTX250620P00085000 | 2024-04-18 11:28AM EDT | 2025-06-20 | 3.12 | 3.20 | 3.30 | -0.28 | -8.24% | 1 | 148 | 22.96% |
| RTX260116P00085000 | 2024-04-15 2:54PM EDT | 2026-01-16 | 5.00 | 4.50 | 4.75 | 0.00 | - | 2 | 530 | 22.48% |
