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 | 24.30 | 26.40 | 0.00 | - | 2 | 2 | 71.09% |
| RTX240719C00085000 | 2024-06-06 2:14PM EDT | 85.00 | 23.67 | 19.30 | 21.40 | 0.00 | - | 3 | 24 | 58.69% |
| RTX240719C00090000 | 2024-06-13 3:19PM EDT | 90.00 | 14.55 | 14.55 | 14.85 | 0.00 | - | 12 | 16,024 | 38.72% |
| RTX240719C00095000 | 2024-06-14 2:31PM EDT | 95.00 | 9.69 | 9.55 | 9.95 | +0.94 | +10.74% | 1 | 17,294 | 29.27% |
| RTX240719C00100000 | 2024-06-14 3:37PM EDT | 100.00 | 5.34 | 5.15 | 5.30 | -0.69 | -11.44% | 34 | 1,394 | 21.16% |
| RTX240719C00105000 | 2024-06-14 3:59PM EDT | 105.00 | 1.80 | 1.79 | 1.85 | -0.50 | -21.74% | 1,177 | 10,904 | 17.13% |
| RTX240719C00110000 | 2024-06-14 3:51PM EDT | 110.00 | 0.38 | 0.34 | 0.38 | -0.08 | -17.39% | 1,938 | 16,038 | 16.09% |
| RTX240719C00115000 | 2024-06-14 12:04PM EDT | 115.00 | 0.11 | 0.07 | 0.20 | +0.01 | +10.00% | 7 | 892 | 20.95% |
| RTX240719C00120000 | 2024-06-13 1:37PM EDT | 120.00 | 0.01 | 0.03 | 0.15 | 0.00 | - | 10 | 1,814 | 26.17% |
| RTX240719C00125000 | 2024-06-13 1:29PM EDT | 125.00 | 0.04 | 0.02 | 0.28 | 0.00 | - | 5 | 1,368 | 36.13% |
| RTX240719C00130000 | 2024-06-13 12:26PM EDT | 130.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 60 | 1,162 | 35.74% |
| RTX240719C00135000 | 2024-05-09 3:20PM EDT | 135.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 2 | 2 | 41.21% |
| RTX240719C00150000 | 2024-06-04 11:32AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 58 | 48.83% |
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 | 50.78% |
| RTX240719P00075000 | 2024-04-18 11:56AM EDT | 75.00 | 0.08 | 0.01 | 1.49 | 0.00 | - | - | 0 | 75.73% |
| RTX240719P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 7 | 50.10% |
| RTX240719P00085000 | 2024-06-14 10:13AM EDT | 85.00 | 0.11 | 0.01 | 0.21 | +0.06 | +120.00% | 1 | 412 | 38.87% |
| RTX240719P00090000 | 2024-06-14 2:55PM EDT | 90.00 | 0.04 | 0.02 | 0.30 | -0.01 | -20.00% | 12 | 1,644 | 32.18% |
| RTX240719P00095000 | 2024-06-14 10:13AM EDT | 95.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 1 | 2,852 | 19.19% |
| RTX240719P00100000 | 2024-06-14 3:49PM EDT | 100.00 | 0.50 | 0.47 | 0.53 | +0.06 | +13.64% | 569 | 3,777 | 15.55% |
| RTX240719P00105000 | 2024-06-14 3:44PM EDT | 105.00 | 2.06 | 2.04 | 2.12 | +0.41 | +24.85% | 137 | 2,688 | 13.22% |
| RTX240719P00110000 | 2024-06-14 10:37AM EDT | 110.00 | 6.50 | 5.60 | 5.95 | +1.55 | +31.31% | 6 | 400 | 12.99% |
| RTX240719P00115000 | 2024-06-03 11:29AM EDT | 115.00 | 7.75 | 9.05 | 11.70 | 0.00 | - | 4 | 0 | 32.18% |
© 2024 Yahoo. Todos los derechos reservados.