La bourse est fermée

Raytheon Technologies Corporation (RTX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
99,42+0,38 (+0,38 %)
À partir de 03:06PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:95.00
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX221209C000950002022-12-08 1:44PM EST2022-12-094.844.554.70-0.24-4.72%813151.07%
RTX221216C000950002022-12-08 2:06PM EST2022-12-164.854.905.05+0.41+9.23%273,62735.40%
RTX221223C000950002022-12-07 3:58PM EST2022-12-234.925.205.400.00-12332.25%
RTX221230C000950002022-12-08 10:33AM EST2022-12-306.035.455.65+0.55+10.04%452030.03%
RTX230106C000950002022-12-02 10:09AM EST2023-01-065.975.806.100.00-5731.03%
RTX230120C000950002022-12-08 12:45PM EST2023-01-206.506.456.60+0.65+11.11%147,61929.79%
RTX230217C000950002022-12-08 10:58AM EST2023-02-178.007.807.95+0.70+9.59%11,82131.71%
RTX230519C000950002022-12-08 2:00PM EST2023-05-1910.3510.1510.45+0.15+1.47%285031.10%
RTX230616C000950002022-12-07 3:54PM EST2023-06-1610.3610.6510.900.00-712,00930.38%
RTX240119C000950002022-12-08 1:46PM EST2024-01-1915.1514.8015.25+0.63+4.34%11,05831.65%
RTX250117C000950002022-12-08 2:17PM EST2025-01-1719.7519.1519.95-0.10-0.50%710331.56%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RTX221209P000950002022-12-08 9:31AM EST2022-12-090.030.010.020.00-310731.25%
RTX221216P000950002022-12-08 1:30PM EST2022-12-160.320.290.34-0.20-38.46%311,23728.17%
RTX221223P000950002022-12-08 10:28AM EST2022-12-230.510.490.56-0.16-23.88%15825.34%
RTX221230P000950002022-12-08 10:21AM EST2022-12-300.630.660.74-0.28-30.77%112923.71%
RTX230106P000950002022-12-08 11:53AM EST2023-01-060.980.931.01-0.18-15.52%13323.90%
RTX230113P000950002022-12-08 11:54AM EST2023-01-131.271.181.35+0.22+20.95%2624.85%
RTX230120P000950002022-12-08 2:15PM EST2023-01-201.461.431.50-0.16-9.88%1194,34924.10%
RTX230217P000950002022-12-08 12:50PM EST2023-02-172.522.462.50-0.25-9.03%153,40525.32%
RTX230519P000950002022-12-08 2:05PM EST2023-05-194.554.454.60-0.35-7.14%9163225.42%
RTX230616P000950002022-12-07 3:54PM EST2023-06-165.204.905.000.00-181,84724.96%
RTX240119P000950002022-12-06 10:11AM EST2024-01-197.107.507.700.00-101,46423.86%
RTX250117P000950002022-12-08 2:19PM EST2025-01-1710.8010.2010.90+0.25+2.37%64923.16%