RTX Corporation (RTX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517C00040000 | 2023-10-26 11:27AM EDT | 40.00 | 39.80 | 40.25 | 40.75 | 0.00 | - | 1 | 0 | 0.00% |
| RTX240517C00045000 | 2023-11-09 11:21AM EDT | 45.00 | 38.70 | 36.20 | 37.35 | 0.00 | - | 2 | 2 | 0.00% |
| RTX240517C00050000 | 2024-05-17 10:54AM EDT | 50.00 | 54.14 | 52.30 | 56.15 | +6.49 | +13.62% | 2 | 3 | 565.63% |
| RTX240517C00055000 | 2024-05-15 3:40PM EDT | 55.00 | 49.40 | 47.40 | 51.00 | 0.00 | - | 75 | 0 | 456.25% |
| RTX240517C00060000 | 2024-05-15 3:40PM EDT | 60.00 | 45.55 | 42.15 | 46.15 | 0.00 | - | 75 | 1 | 874.22% |
| RTX240517C00065000 | 2024-05-15 3:02PM EDT | 65.00 | 40.95 | 37.15 | 40.90 | 0.00 | - | 2,649 | 0 | 742.19% |
| RTX240517C00070000 | 2024-05-15 3:02PM EDT | 70.00 | 34.75 | 32.15 | 36.20 | 0.00 | - | 1,080 | 6 | 682.62% |
| RTX240517C00075000 | 2024-05-15 3:56PM EDT | 75.00 | 30.50 | 27.15 | 31.00 | 0.00 | - | 3,871 | 1 | 572.85% |
| RTX240517C00080000 | 2024-05-17 3:30PM EDT | 80.00 | 24.10 | 22.10 | 24.75 | -0.55 | -2.23% | 5 | 40 | 351.95% |
| RTX240517C00085000 | 2024-05-17 3:31PM EDT | 85.00 | 19.24 | 19.00 | 19.70 | -1.11 | -5.45% | 6 | 23 | 220.31% |
| RTX240517C00090000 | 2024-05-17 3:07PM EDT | 90.00 | 14.28 | 14.00 | 14.55 | -0.09 | -0.63% | 5 | 22 | 150.78% |
| RTX240517C00092000 | 2024-05-15 3:40PM EDT | 92.00 | 13.15 | 10.45 | 13.95 | 0.00 | - | 117 | 0 | 103.13% |
| RTX240517C00093000 | 2024-05-07 2:25PM EDT | 93.00 | 10.20 | 10.25 | 12.45 | 0.00 | - | 1 | 0 | 136.72% |
| RTX240517C00095000 | 2024-05-17 3:08PM EDT | 95.00 | 9.32 | 8.95 | 9.85 | +0.01 | +0.11% | 14 | 161 | 123.24% |
| RTX240517C00096000 | 2024-05-15 2:52PM EDT | 96.00 | 9.15 | 6.50 | 9.90 | 0.00 | - | 10 | 0 | 71.88% |
| RTX240517C00097000 | 2024-05-17 11:52AM EDT | 97.00 | 7.60 | 5.65 | 8.60 | -0.70 | -8.43% | 2 | 2 | 192.19% |
| RTX240517C00098000 | 2024-05-17 9:52AM EDT | 98.00 | 6.50 | 5.80 | 7.90 | -0.30 | -4.41% | 1 | 1 | 128.42% |
| RTX240517C00099000 | 2024-05-15 3:12PM EDT | 99.00 | 6.23 | 3.65 | 6.35 | 0.00 | - | 2,482 | 0 | 145.90% |
| RTX240517C00100000 | 2024-05-17 3:49PM EDT | 100.00 | 4.12 | 3.15 | 4.45 | -0.29 | -6.58% | 47 | 232 | 71.88% |
| RTX240517C00101000 | 2024-05-15 3:02PM EDT | 101.00 | 4.15 | 2.05 | 4.35 | 0.00 | - | 5,117 | 20 | 113.77% |
| RTX240517C00102000 | 2024-05-17 1:56PM EDT | 102.00 | 2.45 | 1.50 | 2.34 | +0.05 | +2.08% | 15 | 64 | 38.67% |
| RTX240517C00103000 | 2024-05-17 3:48PM EDT | 103.00 | 1.14 | 1.03 | 2.48 | -0.86 | -43.00% | 32 | 47 | 84.57% |
| RTX240517C00104000 | 2024-05-17 3:31PM EDT | 104.00 | 0.31 | 0.14 | 0.31 | -0.24 | -43.64% | 128 | 70 | 9.57% |
| RTX240517C00105000 | 2024-05-17 3:32PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 1,025 | 4,089 | 8.99% |
| RTX240517C00106000 | 2024-05-17 3:50PM EDT | 106.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 106 | 918 | 21.09% |
| RTX240517C00107000 | 2024-05-17 3:42PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 441 | 1,738 | 25.00% |
| RTX240517C00108000 | 2024-05-17 2:50PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 930 | 32.03% |
| RTX240517C00109000 | 2024-05-17 10:49AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 604 | 39.06% |
| RTX240517C00110000 | 2024-05-17 2:41PM EDT | 110.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 8 | 1,836 | 45.31% |
| RTX240517C00111000 | 2024-05-14 3:17PM EDT | 111.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 51.56% |
| RTX240517C00112000 | 2024-05-16 10:31AM EDT | 112.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 1 | 13 | 137.11% |
| RTX240517C00113000 | 2024-05-09 1:08PM EDT | 113.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 78.52% |
| RTX240517C00114000 | 2024-05-15 3:16PM EDT | 114.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 63 | 60 | 158.30% |
| RTX240517C00115000 | 2024-05-15 1:26PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 357 | 71.88% |
| RTX240517C00116000 | 2024-05-13 12:38PM EDT | 116.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 153.91% |
| RTX240517C00118000 | 2024-05-09 12:03PM EDT | 118.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 1 | 1 | 226.37% |
| RTX240517C00119000 | 2024-05-14 3:40PM EDT | 119.00 | 0.49 | 0.00 | 1.83 | 0.00 | - | 4 | 8 | 230.47% |
| RTX240517C00120000 | 2024-05-14 1:40PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 622 | 96.88% |
| RTX240517C00121000 | 2024-05-14 10:02AM EDT | 121.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 25 | 33 | 123.44% |
| RTX240517C00125000 | 2024-05-09 11:31AM EDT | 125.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 9 | 180.47% |
| RTX240517C00130000 | 2024-05-09 11:31AM EDT | 130.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 340.63% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240517P00040000 | 2023-12-28 4:23PM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 21 | 740.63% |
| RTX240517P00045000 | 2024-01-11 4:43PM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 22 | 612.50% |
| RTX240517P00050000 | 2024-04-15 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 450.00% |
| RTX240517P00055000 | 2024-04-16 10:02AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,049 | 393.75% |
| RTX240517P00060000 | 2024-04-25 12:11PM EDT | 60.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 3 | 5,733 | 741.80% |
| RTX240517P00065000 | 2024-05-02 10:22AM EDT | 65.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 3 | 2,151 | 555.86% |
| RTX240517P00070000 | 2024-05-06 12:23PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,451 | 300.00% |
| RTX240517P00075000 | 2024-05-15 2:43PM EDT | 75.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 16 | 1,357 | 303.91% |
| RTX240517P00080000 | 2024-05-17 1:29PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.25 | -96.15% | 1 | 5,927 | 207.81% |
| RTX240517P00085000 | 2024-05-10 12:03PM EDT | 85.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 6,958 | 137.50% |
| RTX240517P00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | - | 2 | 298.05% |
| RTX240517P00090000 | 2024-05-17 12:58PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 4,623 | 123.44% |
| RTX240517P00091000 | 2024-04-24 1:58PM EDT | 91.00 | 0.08 | 0.00 | 2.12 | 0.00 | - | - | 10 | 255.47% |
| RTX240517P00092000 | 2024-05-13 9:30AM EDT | 92.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 20 | 59 | 169.92% |
| RTX240517P00093000 | 2024-04-23 2:41PM EDT | 93.00 | 0.12 | 0.00 | 1.47 | 0.00 | - | - | 20 | 200.59% |
| RTX240517P00094000 | 2024-05-10 10:10AM EDT | 94.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 663 | 90.63% |
| RTX240517P00095000 | 2024-05-16 3:51PM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 9,033 | 68.75% |
| RTX240517P00096000 | 2024-05-06 2:18PM EDT | 96.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 396 | 74.22% |
| RTX240517P00097000 | 2024-05-16 3:35PM EDT | 97.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 814 | 66.41% |
| RTX240517P00098000 | 2024-05-16 1:23PM EDT | 98.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 6 | 194 | 123.34% |
| RTX240517P00099000 | 2024-05-16 12:06PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 179 | 43.75% |
| RTX240517P00100000 | 2024-05-17 1:37PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 203 | 5,243 | 46.88% |
| RTX240517P00101000 | 2024-05-17 1:31PM EDT | 101.00 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 30 | 1,621 | 58.01% |
| RTX240517P00102000 | 2024-05-17 3:45PM EDT | 102.00 | 0.03 | 0.00 | 0.41 | -0.02 | -40.00% | 89 | 494 | 55.66% |
| RTX240517P00103000 | 2024-05-17 3:45PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 94 | 876 | 12.11% |
| RTX240517P00104000 | 2024-05-17 3:45PM EDT | 104.00 | 0.37 | 0.03 | 0.64 | +0.14 | +60.87% | 3,869 | 3,823 | 33.40% |
| RTX240517P00105000 | 2024-05-17 3:50PM EDT | 105.00 | 0.88 | 0.72 | 1.82 | +0.29 | +49.15% | 188 | 846 | 62.79% |
| RTX240517P00106000 | 2024-05-17 3:50PM EDT | 106.00 | 1.90 | 1.46 | 2.26 | +0.15 | +8.57% | 69 | 182 | 51.17% |
| RTX240517P00107000 | 2024-05-17 2:57PM EDT | 107.00 | 2.73 | 2.42 | 2.95 | +0.14 | +5.41% | 10 | 27 | 42.38% |
| RTX240517P00108000 | 2024-05-17 2:53PM EDT | 108.00 | 3.67 | 2.79 | 4.60 | +1.03 | +39.02% | 4 | 12 | 98.34% |
| RTX240517P00109000 | 2024-05-13 11:46AM EDT | 109.00 | 2.40 | 2.41 | 6.50 | 0.00 | - | 66 | 66 | 161.23% |
| RTX240517P00110000 | 2024-05-15 10:18AM EDT | 110.00 | 5.20 | 4.20 | 6.50 | 0.00 | - | 15 | 24 | 117.38% |
| RTX240517P00120000 | 2024-04-22 3:56PM EDT | 120.00 | 18.70 | 14.25 | 17.50 | 0.00 | - | - | 20 | 131.25% |
| RTX240517P00125000 | 2024-04-22 3:56PM EDT | 125.00 | 23.65 | 19.30 | 22.50 | 0.00 | - | - | 0 | 171.48% |
© 2024 Yahoo. Todos los derechos reservados.