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 comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240621C00040000 | 2024-04-15 3:03PM EDT | 40.00 | 60.20 | 63.35 | 67.25 | 0.00 | - | 1 | 1 | 0.00% |
| RTX240621C00045000 | 2024-01-19 11:29AM EDT | 45.00 | 40.85 | 44.20 | 48.10 | 0.00 | - | 3 | 4 | 0.00% |
| RTX240621C00050000 | 2024-01-31 2:51PM EDT | 50.00 | 41.48 | 38.25 | 42.30 | 0.00 | - | 1 | 6 | 0.00% |
| RTX240621C00055000 | 2024-05-16 11:14AM EDT | 55.00 | 50.22 | 50.50 | 55.00 | 0.00 | - | 25 | 32 | 228.81% |
| RTX240621C00060000 | 2024-05-20 9:30AM EDT | 60.00 | 44.50 | 45.50 | 49.80 | 0.00 | - | 6 | 26 | 198.83% |
| RTX240621C00065000 | 2024-05-16 11:14AM EDT | 65.00 | 40.35 | 40.50 | 45.00 | 0.00 | - | 3 | 16 | 181.88% |
| RTX240621C00070000 | 2024-05-30 9:44AM EDT | 70.00 | 35.35 | 35.50 | 40.00 | 0.00 | - | 1 | 33 | 160.94% |
| RTX240621C00075000 | 2024-05-30 11:02AM EDT | 75.00 | 31.14 | 31.00 | 35.35 | 0.00 | - | 1 | 384 | 89.75% |
| RTX240621C00080000 | 2024-05-30 12:22PM EDT | 80.00 | 25.20 | 25.50 | 29.00 | 0.00 | - | 8 | 114 | 101.32% |
| RTX240621C00085000 | 2024-05-28 10:38AM EDT | 85.00 | 21.50 | 20.50 | 24.80 | 0.00 | - | 6 | 107 | 100.93% |
| RTX240621C00090000 | 2024-05-31 3:01PM EDT | 90.00 | 17.45 | 16.40 | 19.05 | +1.46 | +9.13% | 7 | 564 | 70.95% |
| RTX240621C00092000 | 2024-05-22 3:56PM EDT | 92.00 | 14.80 | 13.85 | 17.45 | +0.20 | +1.37% | 1 | 1 | 71.56% |
| RTX240621C00093000 | 2024-05-22 3:37PM EDT | 93.00 | 13.77 | 12.50 | 16.60 | 0.00 | - | - | 3 | 70.65% |
| RTX240621C00094000 | 2024-05-28 3:53PM EDT | 94.00 | 11.93 | 11.50 | 15.80 | 0.00 | - | 1 | 1 | 70.29% |
| RTX240621C00095000 | 2024-05-31 2:39PM EDT | 95.00 | 12.32 | 12.60 | 13.50 | +1.12 | +10.00% | 1 | 1,513 | 45.85% |
| RTX240621C00100000 | 2024-05-31 3:59PM EDT | 100.00 | 8.01 | 7.90 | 8.65 | +1.73 | +27.55% | 93 | 8,515 | 34.35% |
| RTX240621C00102000 | 2024-05-21 11:25AM EDT | 102.00 | 4.70 | 6.00 | 7.10 | 0.00 | - | - | 8 | 34.30% |
| RTX240621C00103000 | 2024-05-30 9:58AM EDT | 103.00 | 3.40 | 5.10 | 6.20 | 0.00 | - | 1 | 34 | 32.15% |
| RTX240621C00104000 | 2024-05-31 3:56PM EDT | 104.00 | 4.16 | 4.35 | 6.25 | +1.60 | +62.50% | 6 | 45 | 40.11% |
| RTX240621C00105000 | 2024-05-31 3:59PM EDT | 105.00 | 3.60 | 3.50 | 3.65 | +1.42 | +65.14% | 251 | 7,844 | 18.92% |
| RTX240621C00106000 | 2024-05-31 3:59PM EDT | 106.00 | 2.75 | 2.76 | 2.90 | +1.15 | +71.88% | 37 | 441 | 18.14% |
| RTX240621C00107000 | 2024-05-31 3:54PM EDT | 107.00 | 1.81 | 2.07 | 2.30 | +0.64 | +54.70% | 48 | 858 | 18.16% |
| RTX240621C00108000 | 2024-05-31 3:36PM EDT | 108.00 | 1.13 | 1.49 | 1.71 | +0.38 | +50.67% | 273 | 364 | 17.46% |
| RTX240621C00109000 | 2024-05-31 3:56PM EDT | 109.00 | 0.96 | 1.04 | 1.17 | +0.46 | +92.00% | 18 | 182 | 16.38% |
| RTX240621C00110000 | 2024-05-31 3:59PM EDT | 110.00 | 0.70 | 0.70 | 0.76 | +0.39 | +125.81% | 91 | 9,641 | 15.60% |
| RTX240621C00111000 | 2024-05-31 10:58AM EDT | 111.00 | 0.31 | 0.45 | 0.69 | +0.13 | +72.22% | 9 | 67 | 17.85% |
| RTX240621C00112000 | 2024-05-31 3:27PM EDT | 112.00 | 0.23 | 0.28 | 0.34 | +0.11 | +91.67% | 11 | 44 | 15.75% |
| RTX240621C00113000 | 2024-05-31 3:53PM EDT | 113.00 | 0.17 | 0.19 | 0.23 | +0.08 | +88.89% | 12 | 32 | 16.09% |
| RTX240621C00114000 | 2024-05-20 3:59PM EDT | 114.00 | 0.11 | 0.12 | 0.35 | 0.00 | - | 1 | 5 | 20.51% |
| RTX240621C00115000 | 2024-05-31 2:32PM EDT | 115.00 | 0.09 | 0.08 | 0.14 | +0.03 | +50.00% | 29 | 3,224 | 17.92% |
| RTX240621C00116000 | 2024-05-20 10:59AM EDT | 116.00 | 0.05 | 0.03 | 0.63 | 0.00 | - | - | 20 | 29.71% |
| RTX240621C00120000 | 2024-05-31 2:34PM EDT | 120.00 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 27 | 4,286 | 24.51% |
| RTX240621C00125000 | 2024-05-24 12:11PM EDT | 125.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 151 | 1,873 | 28.13% |
| RTX240621C00130000 | 2024-05-31 3:00PM EDT | 130.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 333 | 35.55% |
| RTX240621C00135000 | 2024-05-31 1:00PM EDT | 135.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 1 | 206 | 45.90% |
| RTX240621C00140000 | 2024-05-02 3:50PM EDT | 140.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 20 | 72 | 73.00% |
| RTX240621C00145000 | 2024-05-22 9:58AM EDT | 145.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 111 | 50.39% |
| RTX240621C00150000 | 2024-05-31 3:29PM EDT | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,335 | 50.78% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240621P00040000 | 2023-12-29 2:09PM EDT | 40.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 174.22% |
| RTX240621P00045000 | 2024-05-07 2:30PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 99 | 132.81% |
| RTX240621P00050000 | 2024-04-19 3:43PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 50.00% |
| RTX240621P00055000 | 2024-05-14 1:04PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,604 | 106.25% |
| RTX240621P00060000 | 2024-05-24 11:57AM EDT | 60.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 12 | 896 | 168.85% |
| RTX240621P00065000 | 2024-04-29 1:48PM EDT | 65.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 91 | 8,095 | 92.97% |
| RTX240621P00070000 | 2024-05-30 10:23AM EDT | 70.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 5,120 | 80.86% |
| RTX240621P00075000 | 2024-05-31 2:59PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 200 | 7,886 | 65.63% |
| RTX240621P00080000 | 2024-05-23 3:42PM EDT | 80.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 10 | 5,106 | 56.25% |
| RTX240621P00085000 | 2024-05-31 10:53AM EDT | 85.00 | 0.03 | 0.01 | 0.34 | -0.01 | -25.00% | 6 | 4,259 | 54.79% |
| RTX240621P00090000 | 2024-05-31 9:47AM EDT | 90.00 | 0.10 | 0.02 | 0.11 | +0.04 | +66.67% | 2 | 4,649 | 40.04% |
| RTX240621P00095000 | 2024-05-31 3:58PM EDT | 95.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 418 | 4,024 | 27.44% |
| RTX240621P00096000 | 2024-05-23 9:30AM EDT | 96.00 | 0.06 | 0.03 | 1.32 | 0.00 | - | - | 1 | 53.81% |
| RTX240621P00097000 | 2024-05-23 9:30AM EDT | 97.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 1 | 37.23% |
| RTX240621P00098000 | 2024-05-30 10:57AM EDT | 98.00 | 0.11 | 0.02 | 1.33 | 0.00 | - | 1 | 4 | 47.71% |
| RTX240621P00099000 | 2024-05-21 3:35PM EDT | 99.00 | 0.16 | 0.06 | 0.12 | 0.00 | - | - | 2 | 21.92% |
| RTX240621P00100000 | 2024-05-31 3:56PM EDT | 100.00 | 0.12 | 0.06 | 0.13 | -0.09 | -42.86% | 18 | 2,888 | 20.17% |
| RTX240621P00101000 | 2024-05-29 10:49AM EDT | 101.00 | 0.38 | 0.10 | 0.13 | 0.00 | - | 3 | 11 | 18.07% |
| RTX240621P00102000 | 2024-05-31 2:54PM EDT | 102.00 | 0.24 | 0.12 | 0.17 | -0.18 | -42.86% | 16 | 31 | 16.94% |
| RTX240621P00103000 | 2024-05-30 10:14AM EDT | 103.00 | 0.60 | 0.04 | 0.25 | 0.00 | - | 10 | 27 | 16.36% |
| RTX240621P00104000 | 2024-05-31 2:54PM EDT | 104.00 | 0.48 | 0.28 | 0.35 | -0.34 | -41.46% | 30 | 447 | 15.53% |
| RTX240621P00105000 | 2024-05-31 3:56PM EDT | 105.00 | 0.47 | 0.43 | 0.49 | -0.63 | -57.27% | 228 | 1,980 | 14.67% |
| RTX240621P00106000 | 2024-05-31 2:14PM EDT | 106.00 | 1.05 | 0.48 | 0.78 | -0.48 | -31.37% | 126 | 804 | 14.82% |
| RTX240621P00107000 | 2024-05-31 3:56PM EDT | 107.00 | 1.14 | 0.94 | 1.07 | -0.97 | -45.97% | 103 | 231 | 14.00% |
| RTX240621P00108000 | 2024-05-31 2:11PM EDT | 108.00 | 2.00 | 1.35 | 1.53 | -0.44 | -18.03% | 2 | 4 | 13.88% |
| RTX240621P00109000 | 2024-05-29 9:31AM EDT | 109.00 | 4.10 | 1.77 | 2.13 | 0.00 | - | 8 | 8 | 14.06% |
| RTX240621P00110000 | 2024-05-30 2:01PM EDT | 110.00 | 4.57 | 2.57 | 2.85 | 0.00 | - | 3 | 712 | 14.48% |
| RTX240621P00115000 | 2023-07-19 2:20PM EDT | 115.00 | 19.65 | 28.70 | 29.65 | 0.00 | - | 2 | 0 | 241.87% |
| RTX240621P00125000 | 2023-05-17 10:42AM EDT | 125.00 | 29.25 | 26.55 | 27.15 | 0.00 | - | - | 0 | 152.69% |
© 2024 Yahoo. Todos los derechos reservados.