RTX Corporation (RTX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240719C00080000 | 2024-05-23 10:26AM EDT | 80.00 | 27.22 | 23.30 | 27.20 | 0.00 | - | 2 | 2 | 61.67% |
| RTX240719C00085000 | 2024-06-18 12:45PM EDT | 85.00 | 19.85 | 18.25 | 22.05 | -3.82 | -16.14% | 5 | 24 | 80.91% |
| RTX240719C00090000 | 2024-06-17 9:30AM EDT | 90.00 | 14.88 | 15.05 | 15.35 | 0.00 | - | 1 | 16,024 | 41.38% |
| RTX240719C00095000 | 2024-06-17 3:46PM EDT | 95.00 | 10.00 | 10.00 | 12.15 | 0.00 | - | 3 | 17,295 | 52.20% |
| RTX240719C00100000 | 2024-06-18 3:48PM EDT | 100.00 | 5.65 | 5.50 | 5.85 | +0.62 | +12.33% | 28 | 1,392 | 23.98% |
| RTX240719C00105000 | 2024-06-18 3:57PM EDT | 105.00 | 1.95 | 1.90 | 2.03 | +0.15 | +8.33% | 1,119 | 10,933 | 17.58% |
| RTX240719C00110000 | 2024-06-18 3:58PM EDT | 110.00 | 0.40 | 0.34 | 0.40 | +0.02 | +5.26% | 2,331 | 16,141 | 16.24% |
| RTX240719C00115000 | 2024-06-18 1:17PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 506 | 901 | 20.02% |
| RTX240719C00120000 | 2024-06-18 12:57PM EDT | 120.00 | 0.03 | 0.03 | 0.21 | -0.02 | -40.00% | 17 | 1,821 | 28.81% |
| RTX240719C00125000 | 2024-06-17 10:49AM EDT | 125.00 | 0.03 | 0.01 | 0.44 | 0.00 | - | 223 | 1,224 | 41.41% |
| RTX240719C00130000 | 2024-06-13 12:26PM EDT | 130.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 60 | 1,162 | 40.77% |
| RTX240719C00135000 | 2024-05-09 3:20PM EDT | 135.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 2 | 2 | 43.07% |
| RTX240719C00150000 | 2024-06-18 2:50PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 58 | 51.17% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX240719P00070000 | 2024-05-13 2:40PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 54.69% |
| RTX240719P00075000 | 2024-04-18 11:56AM EDT | 75.00 | 0.08 | 0.01 | 1.49 | 0.00 | - | - | 0 | 81.35% |
| RTX240719P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 7 | 47.95% |
| RTX240719P00085000 | 2024-06-14 10:13AM EDT | 85.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 1 | 413 | 43.60% |
| RTX240719P00090000 | 2024-06-18 12:46PM EDT | 90.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 2 | 1,709 | 25.20% |
| RTX240719P00095000 | 2024-06-18 1:03PM EDT | 95.00 | 0.10 | 0.04 | 0.12 | -0.06 | -37.50% | 8 | 2,855 | 20.31% |
| RTX240719P00100000 | 2024-06-18 1:44PM EDT | 100.00 | 0.40 | 0.38 | 0.81 | -0.09 | -18.37% | 35 | 3,872 | 21.05% |
| RTX240719P00105000 | 2024-06-18 3:15PM EDT | 105.00 | 1.81 | 1.52 | 1.83 | -0.14 | -7.18% | 549 | 2,760 | 14.05% |
| RTX240719P00110000 | 2024-06-14 10:37AM EDT | 110.00 | 6.50 | 4.05 | 7.25 | 0.00 | - | 6 | 400 | 33.01% |
| RTX240719P00115000 | 2024-06-03 11:29AM EDT | 115.00 | 7.75 | 8.60 | 12.15 | 0.00 | - | 4 | 0 | 44.01% |
© 2024 Yahoo. Todos los derechos reservados.