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 comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240614C00088000 | 2024-05-15 2:52PM EDT | 88.00 | 18.10 | 17.50 | 21.80 | 0.00 | - | 20 | 0 | 110.99% |
| RTX240614C00095000 | 2024-05-08 1:50PM EDT | 95.00 | 9.00 | 10.50 | 14.40 | 0.00 | - | - | 0 | 74.80% |
| RTX240614C00096000 | 2024-05-20 9:45AM EDT | 96.00 | 9.15 | 9.50 | 13.70 | 0.00 | - | - | 2 | 76.10% |
| RTX240614C00098000 | 2024-05-28 9:30AM EDT | 98.00 | 8.50 | 7.80 | 11.75 | 0.00 | - | 2 | 1 | 68.65% |
| RTX240614C00100000 | 2024-05-24 10:45AM EDT | 100.00 | 6.80 | 5.85 | 9.65 | 0.00 | - | 1 | 12 | 58.69% |
| RTX240614C00101000 | 2024-05-06 2:09PM EDT | 101.00 | 6.95 | 6.35 | 7.55 | +4.54 | +188.38% | 2 | 3 | 36.67% |
| RTX240614C00102000 | 2024-05-23 3:58PM EDT | 102.00 | 3.52 | 4.75 | 7.35 | 0.00 | - | 1 | 29 | 45.78% |
| RTX240614C00103000 | 2024-05-31 11:57AM EDT | 103.00 | 3.90 | 4.30 | 6.10 | +0.10 | +2.63% | 2 | 56 | 37.94% |
| RTX240614C00104000 | 2024-05-31 12:17PM EDT | 104.00 | 2.87 | 2.57 | 4.90 | -0.18 | -5.90% | 1 | 9 | 30.88% |
| RTX240614C00105000 | 2024-05-31 9:48AM EDT | 105.00 | 2.72 | 2.23 | 5.30 | +0.80 | +41.67% | 4 | 102 | 44.85% |
| RTX240614C00106000 | 2024-05-31 1:18PM EDT | 106.00 | 1.85 | 2.32 | 2.70 | +0.49 | +36.03% | 39 | 66 | 19.61% |
| RTX240614C00107000 | 2024-05-31 3:45PM EDT | 107.00 | 1.86 | 1.71 | 2.82 | +0.94 | +102.17% | 293 | 99 | 28.52% |
| RTX240614C00108000 | 2024-05-31 3:08PM EDT | 108.00 | 1.46 | 1.06 | 1.43 | +0.85 | +139.34% | 141 | 195 | 18.07% |
| RTX240614C00109000 | 2024-05-31 3:20PM EDT | 109.00 | 0.59 | 0.58 | 1.23 | +0.28 | +90.32% | 19 | 137 | 20.80% |
| RTX240614C00110000 | 2024-05-31 3:59PM EDT | 110.00 | 0.50 | 0.48 | 1.07 | +0.29 | +138.10% | 34 | 273 | 23.22% |
| RTX240614C00111000 | 2024-05-30 2:19PM EDT | 111.00 | 0.11 | 0.26 | 0.49 | 0.00 | - | 3 | 13 | 18.78% |
| RTX240614C00112000 | 2024-05-31 2:24PM EDT | 112.00 | 0.14 | 0.16 | 0.39 | +0.03 | +27.27% | 43 | 453 | 20.24% |
| RTX240614C00113000 | 2024-05-21 10:00AM EDT | 113.00 | 0.07 | 0.09 | 0.32 | -0.04 | -36.36% | 65 | 10 | 21.73% |
| RTX240614C00115000 | 2024-05-22 1:50PM EDT | 115.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 7 | 30 | 20.80% |
| RTX240614C00120000 | 2024-05-30 10:06AM EDT | 120.00 | 0.06 | 0.02 | 1.29 | 0.00 | - | 40 | 625 | 59.62% |
| RTX240614C00125000 | 2024-05-13 9:32AM EDT | 125.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 456 | 495 | 59.23% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240614P00090000 | 2024-05-09 9:41AM EDT | 90.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 247 | 247 | 49.02% |
| RTX240614P00092000 | 2024-05-13 9:30AM EDT | 92.00 | 0.35 | 0.02 | 1.30 | 0.00 | - | 1 | 1 | 65.38% |
| RTX240614P00094000 | 2024-05-07 11:53AM EDT | 94.00 | 0.12 | 0.02 | 1.31 | 0.00 | - | - | 10 | 58.89% |
| RTX240614P00095000 | 2024-05-13 12:40PM EDT | 95.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 2 | 33.59% |
| RTX240614P00096000 | 2024-05-17 12:04PM EDT | 96.00 | 0.07 | 0.03 | 1.32 | 0.00 | - | 1 | 1 | 52.44% |
| RTX240614P00097000 | 2024-05-13 9:30AM EDT | 97.00 | 0.41 | 0.03 | 1.32 | 0.00 | - | 1 | 2 | 62.09% |
| RTX240614P00098000 | 2024-05-13 12:40PM EDT | 98.00 | 0.12 | 0.01 | 1.32 | 0.00 | - | 1 | 4 | 58.25% |
| RTX240614P00099000 | 2024-05-07 11:53AM EDT | 99.00 | 0.60 | 0.00 | 1.33 | 0.00 | - | - | 15 | 54.54% |
| RTX240614P00100000 | 2024-05-30 12:13PM EDT | 100.00 | 0.08 | 0.00 | 0.53 | -0.06 | -42.86% | 1 | 4 | 35.86% |
| RTX240614P00101000 | 2024-05-22 3:29PM EDT | 101.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 15 | 20 | 25.98% |
| RTX240614P00102000 | 2024-05-30 3:36PM EDT | 102.00 | 0.24 | 0.00 | 0.12 | +0.01 | +4.35% | 2 | 27 | 19.09% |
| RTX240614P00103000 | 2024-05-30 3:36PM EDT | 103.00 | 0.37 | 0.03 | 0.17 | 0.00 | - | 26 | 52 | 17.97% |
| RTX240614P00104000 | 2024-05-31 3:54PM EDT | 104.00 | 0.26 | 0.08 | 0.24 | -0.41 | -61.19% | 4 | 59 | 16.75% |
| RTX240614P00105000 | 2024-05-31 2:15PM EDT | 105.00 | 0.38 | 0.26 | 0.40 | -0.60 | -61.22% | 55 | 81 | 16.48% |
| RTX240614P00106000 | 2024-05-31 2:45PM EDT | 106.00 | 0.67 | 0.43 | 0.60 | -1.34 | -66.67% | 8 | 121 | 15.70% |
| RTX240614P00107000 | 2024-05-31 2:32PM EDT | 107.00 | 1.29 | 0.00 | 1.51 | -0.36 | -21.82% | 184 | 136 | 22.49% |
© 2024 Yahoo. Todos los derechos reservados.